Plug Power Inc. (PLUG)
NASDAQ: PLUG
· Real-Time Price · USD
3.77
0.94 (33.22%)
At close: Oct 03, 2025, 3:23 PM
PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.94 | 2.96 | 2.77 | 2.83 | 2.83 | -3.41% | 121,265,532 |
| Oct 1, 2025 | 2.43 | 2.94 | 2.40 | 2.93 | 2.93 | 25.75% | 216,722,829 |
| Sep 30, 2025 | 2.24 | 2.38 | 2.19 | 2.33 | 2.33 | 2.64% | 71,197,400 |
| Sep 29, 2025 | 2.43 | 2.46 | 2.22 | 2.27 | 2.27 | -4.22% | 71,435,115 |
| Sep 26, 2025 | 2.42 | 2.49 | 2.30 | 2.37 | 2.37 | 0.42% | 95,458,513 |
| Sep 25, 2025 | 2.25 | 2.39 | 2.19 | 2.36 | 2.36 | -1.67% | 114,744,100 |
| Sep 24, 2025 | 2.47 | 2.61 | 2.34 | 2.40 | 2.40 | -5.14% | 170,039,105 |
| Sep 23, 2025 | 2.93 | 3.16 | 2.51 | 2.53 | 2.53 | -4.53% | 390,691,600 |
| Sep 22, 2025 | 2.19 | 2.68 | 2.09 | 2.65 | 2.65 | 21.56% | 209,591,504 |
| Sep 19, 2025 | 2.05 | 2.30 | 2.05 | 2.18 | 2.18 | 3.81% | 158,720,600 |
| Sep 18, 2025 | 2.05 | 2.12 | 1.93 | 2.10 | 2.10 | 5.00% | 127,708,000 |
| Sep 17, 2025 | 1.70 | 2.02 | 1.69 | 2.00 | 2.00 | 19.05% | 208,039,624 |
| Sep 16, 2025 | 1.59 | 1.74 | 1.55 | 1.68 | 1.68 | 7.01% | 70,119,500 |
| Sep 15, 2025 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 3.29% | 48,946,601 |
| Sep 12, 2025 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 27,171,339 |
| Sep 11, 2025 | 1.43 | 1.56 | 1.43 | 1.51 | 1.51 | 4.86% | 54,137,202 |
| Sep 10, 2025 | 1.44 | 1.50 | 1.41 | 1.44 | 1.44 | 2.13% | 38,959,437 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 30,080,200 |
| Sep 8, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 31,627,533 |
| Sep 5, 2025 | 1.46 | 1.51 | 1.41 | 1.46 | 1.46 | 1.39% | 32,699,139 |
Page 1 of 136