Plug Power Inc.
2.68
-0.03 (-1.11%)
At close: Jan 14, 2025, 3:59 PM
2.82
5.23%
Pre-market Jan 15, 2025, 09:11 AM EST

PLUG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.82 3.00 2.64 2.66 -0.05 -1.85% 57,201,520
Jan 13, 2025 2.84 2.84 2.63 2.71 -0.16 -5.57% 59,028,200
Jan 10, 2025 2.65 2.99 2.55 2.87 0.20 7.49% 73,435,800
Jan 8, 2025 2.79 2.83 2.56 2.67 -0.28 -9.49% 68,349,838
Jan 7, 2025 3.20 3.32 2.94 2.95 -0.20 -6.35% 98,676,900
Jan 6, 2025 2.85 3.26 2.73 3.15 0.52 19.77% 143,879,348
Jan 3, 2025 2.33 2.64 2.26 2.63 0.30 12.88% 96,439,209
Jan 2, 2025 2.19 2.42 2.19 2.33 0.20 9.39% 71,346,534
Dec 31, 2024 2.31 2.32 2.12 2.13 -0.15 -6.58% 51,655,000
Dec 30, 2024 2.32 2.35 2.21 2.28 -0.10 -4.20% 39,360,300
Dec 27, 2024 2.36 2.52 2.28 2.38 0.00 0.00% 61,228,243
Dec 26, 2024 2.39 2.43 2.33 2.38 -0.04 -1.65% 53,896,413
Dec 24, 2024 2.45 2.46 2.31 2.42 -0.01 -0.41% 31,547,700
Dec 23, 2024 2.55 2.64 2.39 2.43 -0.13 -5.08% 46,539,835
Dec 20, 2024 2.23 2.60 2.22 2.56 0.26 11.30% 83,925,539
Dec 19, 2024 2.28 2.32 2.20 2.30 0.08 3.60% 42,184,931
Dec 18, 2024 2.44 2.52 2.18 2.22 -0.24 -9.76% 57,915,200
Dec 17, 2024 2.42 2.56 2.34 2.46 0.01 0.41% 37,950,125
Dec 16, 2024 2.43 2.49 2.31 2.45 0.02 0.82% 41,651,600
Dec 13, 2024 2.39 2.45 2.28 2.43 0.03 1.25% 31,130,203
Dec 12, 2024 2.45 2.52 2.37 2.40 -0.10 -4.00% 27,605,341
Dec 11, 2024 2.54 2.59 2.38 2.50 -0.01 -0.40% 34,719,900
Dec 10, 2024 2.71 2.72 2.48 2.51 -0.16 -5.99% 49,967,101
Dec 9, 2024 2.43 2.86 2.43 2.67 0.29 12.18% 107,324,300
Dec 6, 2024 2.49 2.58 2.34 2.38 -0.07 -2.86% 78,059,823
Dec 5, 2024 2.10 2.56 2.06 2.45 0.32 15.02% 171,616,600
Dec 4, 2024 2.08 2.13 1.96 2.13 0.11 5.45% 104,945,921
Dec 3, 2024 2.23 2.25 2.00 2.02 -0.28 -12.17% 90,739,700
Dec 2, 2024 2.30 2.44 2.24 2.30 0.06 2.68% 83,938,000
Nov 29, 2024 2.18 2.28 2.15 2.24 0.11 5.16% 44,108,922
Nov 27, 2024 2.08 2.30 2.08 2.13 0.06 2.90% 54,185,400
Nov 26, 2024 2.17 2.21 2.04 2.07 -0.13 -5.91% 45,523,800
Nov 25, 2024 1.95 2.25 1.95 2.20 0.28 14.58% 106,803,745
Nov 22, 2024 1.89 1.98 1.88 1.92 0.03 1.59% 46,782,700
Nov 21, 2024 1.90 1.96 1.88 1.89 -0.03 -1.56% 43,313,147
Nov 20, 2024 1.92 2.01 1.88 1.92 0.00 0.00% 64,204,100
Nov 19, 2024 1.95 2.04 1.90 1.92 -0.07 -3.52% 51,275,700
Nov 18, 2024 1.89 2.05 1.82 1.99 0.12 6.42% 64,438,515
Nov 15, 2024 2.00 2.02 1.85 1.87 -0.10 -5.08% 59,370,842
Nov 14, 2024 1.95 2.07 1.86 1.97 0.00 0.00% 80,781,322
Nov 13, 2024 1.92 2.10 1.91 1.97 0.06 3.14% 72,590,038
Nov 12, 2024 1.94 1.98 1.79 1.91 -0.08 -4.02% 72,014,400
Nov 11, 2024 2.05 2.07 1.92 1.99 -0.07 -3.40% 60,558,247
Nov 8, 2024 2.05 2.08 1.95 2.06 0.02 0.98% 64,221,100
Nov 7, 2024 2.04 2.07 1.97 2.04 0.07 3.55% 52,379,100
Nov 6, 2024 2.11 2.20 1.88 1.97 -0.55 -21.83% 117,117,100
Nov 5, 2024 2.40 2.62 2.37 2.52 0.01 0.40% 81,383,002
Nov 4, 2024 2.11 2.54 2.10 2.51 0.42 20.10% 116,576,900
Nov 1, 2024 1.99 2.19 1.97 2.09 0.13 6.63% 51,007,510
Oct 31, 2024 2.00 2.01 1.94 1.96 -0.05 -2.49% 45,145,100

Create Price Alert on PLUG

Your price alert will notify you when the stock price is above 2.68.

Add to Watchlist