Dark

PLUG
Plug Power Inc.
stock NASDAQ

Market Open

Aug 11, 2026 11:39:16 AM EDT

2.24USD+7.416%(+0.15)92,548,005

2.24Bid 2.25Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:56 AM EDT

2.49USD+19.139%(+0.40)1,968,811

After-hours

Aug 10, 2026 4:59:30 PM EDT

2.28USD+9.100%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.49000	2.540000	2.1600	2.2400	+6.161%	92,548,005	0.000%
2026-08-10	2.26000	2.280000	2.0800	2.1100	-3.211%	126,010,068	+6.161%
2026-08-07	2.13500	2.195000	2.0600	2.1800	+5.314%	54,678,070	+2.752%
2026-08-06	2.05000	2.169100	2.0200	2.0700	-1.429%	50,605,296	+8.213%
2026-08-05	2.11000	2.140000	2.0700	2.1000	-2.778%	36,081,280	+6.667%
2026-08-04	2.14500	2.210000	2.1100	2.1600	+3.846%	48,121,214	+3.704%
2026-08-03	2.03000	2.100000	2.0000	2.0800	+0.971%	48,915,829	+7.692%
2026-07-31	2.15000	2.160000	2.0100	2.0600	-1.435%	38,018,584	+8.738%
2026-07-30	1.96000	2.090000	1.9500	2.0900	+10.000%	51,842,251	+7.177%
2026-07-29	1.96000	2.010000	1.8600	1.9000	-3.061%	61,189,714	+17.895%
2026-07-28	2.00500	2.060000	1.9500	1.9600	-4.854%	83,748,110	+14.286%
2026-07-27	2.10000	2.155000	2.0300	2.0600	-1.435%	58,699,829	+8.738%
2026-07-24	2.19000	2.199500	2.0700	2.0900	-4.566%	37,380,929	+7.177%
2026-07-23	2.20000	2.280000	2.1700	2.1900	-1.794%	32,268,284	+2.283%
2026-07-22	2.24000	2.335000	2.2200	2.2300	-1.762%	27,627,543	+0.448%
2026-07-21	2.17000	2.300000	2.1500	2.2700	+6.573%	39,896,548	-1.322%
2026-07-20	2.19000	2.200000	2.1000	2.1300	-1.843%	36,519,647	+5.164%
2026-07-17	2.08500	2.260000	2.0800	2.1700	+0.930%	56,933,589	+3.226%
2026-07-16	2.15500	2.210000	2.0800	2.1500	-2.715%	67,894,431	+4.186%
2026-07-15	2.28200	2.350000	2.1300	2.2100	-2.643%	45,377,271	+1.357%
2026-07-14	2.25000	2.360000	2.2200	2.2700	+4.608%	41,947,028	-1.322%
2026-07-13	2.20000	2.260000	2.1350	2.1700	-2.691%	35,486,638	+3.226%
2026-07-10	2.35500	2.370000	2.2000	2.2300	-6.303%	53,811,053	+0.448%
2026-07-09	2.50500	2.510000	2.3600	2.3800	-3.252%	36,805,961	-5.882%
2026-07-08	2.41000	2.510000	2.3600	2.4600	-0.806%	43,796,488	-8.943%
2026-07-07	2.64000	2.650000	2.4200	2.4800	-6.061%	67,027,844	-9.677%
2026-07-06	2.61500	2.740000	2.5800	2.6400	0.000%	46,811,832	-15.152%
2026-07-02	2.68000	2.800000	2.5100	2.6400	0.000%	60,796,980	-15.152%
2026-07-01	2.66000	2.820000	2.6300	2.6400	-2.583%	49,493,456	-15.152%
2026-06-30	2.59000	2.790000	2.5550	2.7100	+4.633%	55,845,224	-17.343%
2026-06-29	2.57000	2.650000	2.4700	2.5900	+1.969%	44,626,015	-13.514%
2026-06-26	2.50000	2.580000	2.4700	2.5400	-1.167%	95,669,525	-11.811%
2026-06-25	2.65000	2.680000	2.5000	2.5700	-1.533%	47,170,583	-12.840%
2026-06-24	2.71000	2.710000	2.5800	2.6100	-3.690%	53,333,614	-14.176%
2026-06-23	2.66000	2.830000	2.6200	2.7100	-2.867%	49,242,687	-17.343%
2026-06-22	2.81000	2.910000	2.7500	2.7900	-2.105%	35,916,264	-19.713%
2026-06-18	2.73000	2.860000	2.6400	2.8500	+7.547%	66,373,901	-21.404%
2026-06-17	2.71500	2.890000	2.6450	2.6500	-2.214%	79,489,029	-15.472%
2026-06-16	2.74000	2.890000	2.6900	2.7100	-3.214%	43,652,272	-17.343%
2026-06-15	2.89000	2.975000	2.7800	2.8000	+1.449%	39,698,622	-20.000%
2026-06-12	2.85000	2.850000	2.6900	2.7600	-2.473%	49,731,724	-18.841%
2026-06-11	2.85500	2.885000	2.7400	2.8300	-1.049%	46,572,787	-20.848%
2026-06-10	2.88000	2.960000	2.8500	2.8600	-1.718%	43,467,991	-21.678%
2026-06-09	3.22000	3.260000	2.8200	2.9100	-8.777%	70,106,705	-23.024%
2026-06-08	3.32000	3.340000	3.1700	3.1900	-0.778%	45,176,460	-29.781%
2026-06-05	3.49500	3.500000	3.1500	3.2150	-10.694%	79,379,798	-30.327%
2026-06-04	3.57500	3.720000	3.5000	3.6000	-2.439%	54,025,007	-37.778%
2026-06-03	3.99000	3.990000	3.6900	3.6900	-9.780%	73,366,050	-39.295%
2026-06-02	3.93000	4.330000	3.8500	4.0900	+3.807%	82,098,210	-45.232%
2026-06-01	3.90000	4.060000	3.8000	3.9400	-0.253%	64,925,393	-43.147%
2026-05-29	4.14000	4.140000	3.8500	3.9500	-4.126%	68,126,687	-43.291%
2026-05-28	4.08000	4.310000	4.0300	4.1200	-0.483%	91,758,342	-45.631%
2026-05-27	3.81000	4.220000	3.7500	4.1400	+7.813%	110,528,048	-45.894%
2026-05-26	3.81500	4.030000	3.6800	3.8400	+1.587%	112,098,931	-41.667%
2026-05-22	3.75500	3.920000	3.6900	3.7800	0.000%	71,431,978	-40.741%
2026-05-21	3.26000	3.880000	3.2500	3.7800	+14.199%	115,383,111	-40.741%
2026-05-20	3.38000	3.430000	3.2200	3.3100	0.000%	60,535,981	-32.326%
2026-05-19	3.39000	3.450000	3.2100	3.3100	-4.058%	45,592,436	-32.326%
2026-05-18	3.80000	3.810000	3.3200	3.4500	-8.730%	86,372,042	-35.072%
2026-05-15	3.64500	3.990000	3.5700	3.7800	-0.264%	97,570,468	-40.741%
2026-05-14	3.85000	3.920000	3.6900	3.7900	-4.293%	91,734,855	-40.897%
2026-05-13	3.60000	4.110000	3.4100	3.9600	+11.236%	163,401,846	-43.434%
2026-05-12	3.77000	3.890000	3.4600	3.5600	+1.136%	197,259,871	-37.079%
2026-05-11	3.09500	3.635000	3.0500	3.5200	+12.821%	175,288,951	-36.364%
2026-05-08	3.15000	3.210000	3.0500	3.1200	-0.319%	45,815,736	-28.205%
2026-05-07	3.27000	3.280000	3.0600	3.1300	-5.438%	79,475,864	-28.435%
2026-05-06	3.33000	3.350000	3.2200	3.3100	-0.301%	59,643,374	-32.326%
2026-05-05	3.14500	3.400000	3.1400	3.3200	+6.070%	67,726,957	-32.530%
2026-05-04	3.09000	3.230000	3.0700	3.1300	+0.643%	50,642,843	-28.435%
2026-05-01	3.14500	3.180000	3.0400	3.1100	-0.639%	37,028,959	-27.974%
2026-04-30	3.42000	3.420000	3.0400	3.1300	-8.211%	96,518,362	-28.435%
2026-04-29	3.13500	3.440000	3.0600	3.4100	+12.541%	133,463,852	-34.311%
2026-04-28	3.00000	3.080000	2.9500	3.0300	-1.623%	37,515,400	-26.073%
2026-04-27	3.15000	3.160000	2.9450	3.0800	-1.911%	57,467,561	-27.273%
2026-04-24	3.19500	3.380000	3.0850	3.1400	-1.258%	76,923,228	-28.662%
2026-04-23	3.21500	3.280000	3.0400	3.1800	-0.313%	66,212,222	-29.560%
2026-04-22	3.20000	3.210000	3.0900	3.1900	+3.571%	60,241,118	-29.781%
2026-04-21	3.22000	3.260000	3.0500	3.0800	-4.348%	82,122,718	-27.273%
2026-04-20	2.73000	3.230000	2.7150	3.2200	+15.827%	112,241,236	-30.435%
2026-04-17	2.93500	2.960000	2.7600	2.7800	-2.797%	83,567,775	-19.424%
2026-04-16	2.95000	2.970000	2.7800	2.8600	-2.389%	57,509,618	-21.678%
2026-04-15	2.99000	3.010000	2.8200	2.9300	-0.340%	68,686,426	-23.549%
2026-04-14	2.91500	3.010000	2.8701	2.9400	+6.137%	86,051,645	-23.810%
2026-04-13	2.73000	2.870000	2.6900	2.7700	+1.095%	60,160,617	-19.134%
2026-04-10	2.79500	2.900000	2.7301	2.7400	0.000%	60,921,985	-18.248%
2026-04-09	2.63000	2.840000	2.6203	2.7400	+3.396%	76,699,981	-18.248%
2026-04-08	2.70000	2.770000	2.5900	2.6500	+5.159%	68,378,041	-15.472%
2026-04-07	2.64800	2.720000	2.4400	2.5200	-6.320%	79,516,448	-11.111%
2026-04-06	2.46500	2.750000	2.4500	2.6900	+11.618%	99,214,925	-16.729%
2026-04-02	2.19000	2.450000	2.1900	2.4100	+7.111%	85,948,216	-7.054%
2026-04-01	2.27500	2.320000	2.2100	2.2500	-0.442%	39,420,149	-0.444%
2026-03-31	2.16000	2.270000	2.1400	2.2600	+5.607%	46,982,569	-0.885%
2026-03-30	2.18500	2.250000	2.1100	2.1400	-1.835%	50,764,380	+4.673%
2026-03-27	2.21010	2.220000	2.1200	2.1800	-3.111%	51,426,172	+2.752%
2026-03-26	2.22300	2.410000	2.2200	2.2500	-0.881%	58,192,637	-0.444%
2026-03-25	2.34000	2.410000	2.2650	2.2700	-0.873%	35,782,135	-1.322%
2026-03-24	2.26000	2.330000	2.2200	2.2900	-0.866%	60,587,549	-2.183%
2026-03-23	2.25000	2.350000	2.2200	2.3100	+3.587%	49,286,656	-3.030%
2026-03-20	2.41000	2.450000	2.2000	2.2300	-7.083%	104,465,672	+0.448%
2026-03-19	2.27000	2.410000	2.2200	2.4000	+3.448%	78,431,733	-6.667%
2026-03-18	2.30000	2.410000	2.2500	2.3200	-0.429%	84,281,848	-3.448%
2026-03-17	2.25000	2.340000	2.2000	2.3300	+4.018%	76,543,251	-3.863%
2026-03-16	2.19500	2.310000	2.1900	2.2400	+4.186%	85,045,117	0.000%
2026-03-13	2.25000	2.290000	2.1300	2.1500	-2.715%	62,734,104	+4.186%
2026-03-12	2.20000	2.320000	2.1600	2.2100	-0.897%	85,745,087	+1.357%
2026-03-11	2.12000	2.240000	2.1000	2.2300	+5.189%	67,406,709	+0.448%
2026-03-10	2.19000	2.260000	2.1100	2.1200	-2.752%	65,736,912	+5.660%
2026-03-09	2.07010	2.210000	2.0100	2.1800	+2.347%	74,750,250	+2.752%
2026-03-06	2.25000	2.320000	2.0900	2.1300	-6.987%	73,364,534	+5.164%
2026-03-05	2.43500	2.480000	2.2300	2.2900	-7.661%	88,785,092	-2.183%
2026-03-04	2.25000	2.500000	2.2400	2.4800	+11.211%	129,661,803	-9.677%
2026-03-03	2.08000	2.360000	1.9700	2.2300	+23.204%	224,774,080	+0.448%
2026-03-02	1.72000	1.850000	1.7150	1.8100	+1.117%	113,821,883	+23.757%
2026-02-27	1.85500	1.870000	1.7600	1.7900	-6.283%	117,998,170	+25.140%
2026-02-26	1.86000	1.920000	1.8200	1.9100	0.000%	111,209,817	+17.277%
2026-02-25	1.92000	1.986700	1.9000	1.9100	0.000%	84,931,702	+17.277%
2026-02-24	1.83500	1.970000	1.8100	1.9100	+3.804%	85,128,116	+17.277%
2026-02-23	1.84000	1.880000	1.8100	1.8400	-1.604%	66,447,602	+21.739%
2026-02-20	1.88000	1.960000	1.8300	1.8700	-2.094%	85,147,155	+19.786%
2026-02-19	1.84000	1.920000	1.8200	1.9100	+2.688%	75,941,433	+17.277%
2026-02-18	1.82000	1.920000	1.8000	1.8600	+2.198%	76,131,670	+20.430%
2026-02-17	1.85000	1.870000	1.8000	1.8200	-3.704%	73,001,278	+23.077%
2026-02-13	1.84500	1.940000	1.8200	1.8900	+3.846%	84,311,939	+18.519%
2026-02-12	1.97000	1.980000	1.8100	1.8200	-7.143%	107,084,362	+23.077%
2026-02-11	2.06500	2.089900	1.9500	1.9600	-3.922%	92,421,914	+14.286%
2026-02-10	2.11000	2.170000	2.0400	2.0400	-2.857%	82,665,840	+9.804%
2026-02-09	2.04500	2.130000	2.0100	2.1000	+1.205%	87,524,403	+6.667%
2026-02-06	1.94000	2.100000	1.9200	2.0750	+11.559%	109,056,656	+7.952%
2026-02-05	1.98000	2.000000	1.8400	1.8600	-9.268%	115,926,127	+20.430%
2026-02-04	2.17000	2.210000	1.9700	2.0500	-3.756%	121,966,298	+9.268%
2026-02-03	2.12000	2.160000	2.0200	2.1300	+2.404%	101,208,162	+5.164%
2026-02-02	2.12000	2.160000	2.0339	2.0800	-1.655%	74,746,706	+7.692%
2026-01-30	2.28000	2.375000	2.1000	2.1150	-9.615%	137,884,403	+5.910%
2026-01-29	2.41000	2.430000	2.2950	2.3400	-4.490%	99,281,270	-4.274%
2026-01-28	2.44500	2.620000	2.4000	2.4500	+1.660%	121,111,896	-8.571%
2026-01-27	2.31000	2.460000	2.2600	2.4100	+4.783%	94,838,229	-7.054%
2026-01-26	2.47500	2.500000	2.2700	2.3000	-8.000%	102,649,122	-2.609%
2026-01-23	2.64500	2.660000	2.4500	2.5000	-3.475%	108,129,882	-10.400%
2026-01-22	2.25000	2.610000	2.2400	2.5900	+16.667%	185,307,227	-13.514%
2026-01-21	2.35000	2.510000	2.1200	2.2200	-3.896%	135,587,218	+0.901%
2026-01-20	2.29000	2.370000	2.2300	2.3100	-2.119%	112,317,622	-3.030%
2026-01-16	2.28500	2.420000	2.2100	2.3600	+4.425%	118,045,444	-5.085%
2026-01-15	2.35000	2.410000	2.2500	2.2600	-3.830%	72,291,776	-0.885%
2026-01-14	2.28000	2.380000	2.2450	2.3500	+3.070%	81,307,936	-4.681%
2026-01-13	2.31500	2.388000	2.2500	2.2800	0.000%	81,211,982	-1.754%
2026-01-12	2.16000	2.410000	2.1400	2.2800	+4.110%	99,122,285	-1.754%
2026-01-09	2.29500	2.325000	2.1400	2.1900	-5.603%	112,015,126	+2.283%
2026-01-08	2.29500	2.395000	2.2600	2.3200	+1.754%	87,479,342	-3.448%
2026-01-07	2.41500	2.430000	2.2400	2.2800	-4.603%	81,368,272	-1.754%
2026-01-06	2.39000	2.510000	2.2900	2.3900	+0.844%	106,458,406	-6.276%
2026-01-05	2.28000	2.420000	2.2400	2.3700	+6.278%	112,037,368	-5.485%
2026-01-02	2.00000	2.270000	2.0000	2.2300	+13.198%	120,513,166	+0.448%
2025-12-31	1.95000	2.050000	1.9400	1.9700	+1.546%	80,726,654	+13.706%
2025-12-30	1.97000	2.010000	1.9200	1.9400	-1.523%	72,590,468	+15.464%
2025-12-29	2.00500	2.050000	1.9700	1.9700	-4.831%	72,990,324	+13.706%
2025-12-26	2.09500	2.110000	2.0327	2.0700	-1.429%	55,109,922	+8.213%
2025-12-24	2.02000	2.135000	2.0100	2.1000	+2.439%	47,481,556	+6.667%
2025-12-23	2.07000	2.090000	2.0100	2.0500	-2.844%	82,225,839	+9.268%
2025-12-22	2.21000	2.260000	2.1100	2.1100	-4.091%	83,412,292	+6.161%
2025-12-19	2.28500	2.340000	2.0900	2.2000	-2.655%	141,746,294	+1.818%
2025-12-18	2.26000	2.490000	2.2400	2.2600	+4.630%	122,361,112	-0.885%
2025-12-17	2.28000	2.440000	2.1400	2.1600	-5.677%	81,982,248	+3.704%
2025-12-16	2.18000	2.340000	2.1600	2.2900	+3.153%	97,112,943	-2.183%
2025-12-15	2.34000	2.410000	2.2050	2.2200	-4.310%	94,440,392	+0.901%
2025-12-12	2.37000	2.460000	2.3000	2.3200	-1.695%	114,446,897	-3.448%
2025-12-11	2.22000	2.390000	2.1600	2.3600	+4.425%	100,776,777	-5.085%
2025-12-10	2.20000	2.310000	2.1500	2.2600	+2.262%	94,082,525	-0.885%
2025-12-09	2.10000	2.310000	2.0900	2.2100	+2.315%	99,034,177	+1.357%
2025-12-08	2.21000	2.240000	2.0900	2.1600	-1.818%	98,292,700	+3.704%
2025-12-05	2.22000	2.320000	2.1800	2.2000	-1.345%	94,419,512	+1.818%
2025-12-04	2.24000	2.260000	2.1500	2.2300	0.000%	117,591,974	+0.448%
2025-12-03	2.10000	2.250000	2.0700	2.2300	+5.687%	105,163,587	+0.448%
2025-12-02	1.93000	2.190000	1.9300	2.1100	+9.896%	121,814,668	+6.161%
2025-12-01	1.95500	2.000000	1.8900	1.9200	-4.478%	81,349,646	+16.667%
2025-11-28	2.01000	2.050000	1.9700	2.0100	+1.515%	45,237,756	+11.443%
2025-11-26	1.97000	2.010000	1.9200	1.9800	+1.538%	87,108,657	+13.131%
2025-11-25	1.95000	1.990000	1.8600	1.9500	-0.510%	84,811,890	+14.872%
2025-11-24	2.02000	2.080000	1.9100	1.9600	-1.010%	113,647,669	+14.286%
2025-11-21	1.88000	1.990000	1.8200	1.9800	+4.762%	111,099,949	+13.131%
2025-11-20	1.96000	2.030000	1.8600	1.8900	-0.526%	104,077,232	+18.519%
2025-11-19	1.72500	1.940000	1.7000	1.9000	-11.215%	220,076,609	+17.895%
2025-11-18	2.00000	2.290000	1.9900	2.1400	+2.638%	172,279,242	+4.673%
2025-11-17	2.07000	2.190000	2.0400	2.0850	-7.127%	75,309,963	+7.434%
2025-11-14	2.36000	2.500000	2.2400	2.2450	-9.839%	85,369,249	-0.223%
2025-11-13	2.70000	2.730000	2.4100	2.4900	-8.791%	117,655,700	-10.040%
2025-11-12	2.53000	2.750000	2.4900	2.7300	+7.905%	176,852,242	-17.949%
2025-11-11	2.56000	2.730000	2.3600	2.5300	-1.172%	163,732,610	-11.462%
2025-11-10	2.92500	2.930000	2.4700	2.5600	-3.396%	188,225,720	-12.500%
2025-11-07	2.38000	2.700000	2.3500	2.6500	+5.578%	116,670,583	-15.472%
2025-11-06	2.66000	2.670000	2.4500	2.5100	-4.924%	88,794,853	-10.757%
2025-11-05	2.56000	2.655000	2.4500	2.6400	+4.762%	88,243,617	-15.152%
2025-11-04	2.60500	2.800000	2.5100	2.5200	-8.364%	99,955,618	-11.111%
2025-11-03	2.78000	2.830000	2.6600	2.7500	+2.230%	95,036,562	-18.545%
2025-10-31	2.65500	2.720000	2.5600	2.6900	+1.509%	94,504,616	-16.729%
2025-10-30	2.66000	2.740000	2.6400	2.6500	-3.986%	80,902,917	-15.472%
2025-10-29	2.82000	3.050000	2.7000	2.7600	-1.075%	132,136,010	-18.841%
2025-10-28	2.96000	2.960000	2.7800	2.7900	-5.743%	89,839,541	-19.713%
2025-10-27	3.11000	3.140000	2.8800	2.9600	+0.339%	96,119,230	-24.324%
2025-10-24	3.02000	3.060000	2.8700	2.9500	+2.431%	80,963,180	-24.068%
2025-10-23	3.04000	3.050000	2.8600	2.8800	-1.370%	63,200,054	-22.222%
2025-10-22	3.04000	3.110000	2.7700	2.9200	-6.410%	112,531,780	-23.288%
2025-10-21	3.38000	3.380000	3.0500	3.1200	-8.235%	112,660,302	-28.205%
2025-10-20	3.63500	3.650000	3.3500	3.4000	0.000%	112,436,923	-34.118%
2025-10-17	3.45000	3.590000	3.3700	3.4000	-2.299%	105,278,682	-34.118%
2025-10-16	3.87000	4.250000	3.4600	3.4800	-9.610%	187,451,264	-35.632%
2025-10-15	4.17000	4.250000	3.6377	3.8500	-4.938%	184,862,551	-41.818%
2025-10-14	3.71000	4.180000	3.5800	4.0500	+3.846%	198,218,251	-44.691%
2025-10-13	3.66500	4.070000	3.6600	3.9000	+14.035%	190,073,467	-42.564%
2025-10-10	3.80000	3.940000	3.4000	3.4200	-9.524%	165,046,429	-34.503%
2025-10-09	3.47000	3.810000	3.3500	3.7800	+3.420%	165,753,015	-40.741%
2025-10-08	3.62000	3.870000	3.5200	3.6550	-5.556%	149,089,355	-38.714%
2025-10-07	4.19000	4.315000	3.6800	3.8700	-6.295%	196,361,656	-42.119%
2025-10-06	4.50000	4.580000	3.8400	4.1300	+8.399%	403,037,233	-45.763%
2025-10-03	3.22000	3.950000	3.2000	3.8100	+34.629%	499,502,112	-41.207%
2025-10-02	2.94000	2.960000	2.7650	2.8300	-3.413%	122,159,878	-20.848%
2025-10-01	2.43000	2.940000	2.4000	2.9300	+25.751%	216,722,829	-23.549%
2025-09-30	2.23500	2.380000	2.1900	2.3300	+2.643%	71,197,372	-3.863%
2025-09-29	2.43000	2.460000	2.2200	2.2700	-4.219%	71,435,115	-1.322%
2025-09-26	2.42000	2.490000	2.3000	2.3700	+0.424%	95,458,513	-5.485%
2025-09-25	2.25000	2.390000	2.1900	2.3600	-1.667%	114,744,088	-5.085%
2025-09-24	2.47000	2.610000	2.3400	2.4000	-5.138%	170,039,105	-6.667%
2025-09-23	2.93000	3.159900	2.5100	2.5300	-4.528%	390,691,560	-11.462%
2025-09-22	2.19000	2.679700	2.0900	2.6500	+21.560%	209,591,504	-15.472%
2025-09-19	2.05000	2.300000	2.0450	2.1800	+3.810%	158,720,556	+2.752%
2025-09-18	2.05000	2.120000	1.9300	2.1000	+5.000%	127,708,000	+6.667%
2025-09-17	1.70000	2.020000	1.6900	2.0000	+19.048%	208,039,624	+12.000%
2025-09-16	1.59000	1.740000	1.5500	1.6800	+7.006%	70,119,489	+33.333%
2025-09-15	1.55500	1.580000	1.5200	1.5700	+3.289%	48,946,601	+42.675%
2025-09-12	1.52000	1.530000	1.4800	1.5200	+0.662%	27,171,339	+47.368%
2025-09-11	1.43000	1.560000	1.4300	1.5100	+4.861%	54,137,202	+48.344%
2025-09-10	1.44000	1.500000	1.4100	1.4400	+2.128%	38,959,437	+55.556%
2025-09-09	1.43500	1.440000	1.4100	1.4100	-2.083%	30,080,159	+58.865%
2025-09-08	1.47000	1.488800	1.4300	1.4400	-1.370%	31,627,533	+55.556%
2025-09-05	1.46000	1.510000	1.4100	1.4600	+1.389%	32,699,139	+53.425%
2025-09-04	1.49000	1.510000	1.4400	1.4400	-3.356%	33,974,339	+55.556%
2025-09-03	1.54000	1.550000	1.4800	1.4900	+0.676%	46,414,637	+50.336%
2025-09-02	1.51000	1.540000	1.4600	1.4800	-5.732%	45,846,479	+51.351%
2025-08-29	1.62000	1.635000	1.5600	1.5700	-3.681%	30,016,559	+42.675%
2025-08-28	1.63000	1.670000	1.6100	1.6300	+0.617%	26,794,203	+37.423%
2025-08-27	1.66000	1.660000	1.6000	1.6200	-1.818%	27,501,382	+38.272%
2025-08-26	1.67500	1.695000	1.6300	1.6500	-1.198%	38,146,346	+35.758%
2025-08-25	1.68000	1.720000	1.6400	1.6700	-0.595%	47,446,491	+34.132%
2025-08-22	1.54500	1.680000	1.5400	1.6800	+9.091%	61,455,457	+33.333%
2025-08-21	1.56000	1.570000	1.5200	1.5400	-1.282%	29,038,323	+45.455%
2025-08-20	1.57000	1.590000	1.5000	1.5600	-1.266%	41,272,361	+43.590%
2025-08-19	1.65000	1.665000	1.5600	1.5800	-4.819%	41,403,565	+41.772%
2025-08-18	1.72000	1.745000	1.6300	1.6600	-2.353%	55,075,351	+34.940%
2025-08-15	1.66000	1.730000	1.6000	1.7000	+3.030%	59,602,243	+31.765%
2025-08-14	1.61000	1.680000	1.5800	1.6500	-0.602%	37,505,869	+35.758%
2025-08-13	1.52000	1.720000	1.5200	1.6600	+7.792%	75,619,696	+34.940%
2025-08-12	1.56000	1.560000	1.4300	1.5400	-2.532%	74,301,919	+45.455%
2025-08-11	1.55000	1.620000	1.5300	1.5800	+4.636%	53,352,503	+41.772%
2025-08-08	1.54000	1.565000	1.5000	1.5100	0.000%	23,469,390	+48.344%
2025-08-07	1.50000	1.560000	1.4600	1.5100	+3.425%	30,629,229	+48.344%
2025-08-06	1.53000	1.540000	1.4500	1.4600	-5.195%	30,525,892	+53.425%
2025-08-05	1.47000	1.570000	1.4500	1.5400	+6.207%	35,634,296	+45.455%
2025-08-04	1.45000	1.480000	1.4000	1.4500	+3.571%	33,367,678	+54.483%
2025-08-01	1.42000	1.480000	1.3900	1.4000	-6.667%	55,834,744	+60.000%
2025-07-31	1.53000	1.580000	1.4700	1.5000	-3.226%	44,462,130	+49.333%
2025-07-30	1.60500	1.620000	1.5400	1.5500	-2.516%	33,632,964	+44.516%
2025-07-29	1.75000	1.760000	1.5900	1.5900	-10.169%	61,887,690	+40.881%
2025-07-28	1.88000	1.930000	1.7300	1.7700	-3.804%	68,785,022	+26.554%
2025-07-25	1.81000	1.870000	1.7200	1.8400	+3.955%	65,031,440	+21.739%
2025-07-24	1.81000	1.990000	1.7400	1.7700	-2.210%	102,908,916	+26.554%
2025-07-23	1.86500	1.910000	1.7400	1.8100	-1.630%	68,101,261	+23.757%
2025-07-22	1.83500	1.920000	1.7500	1.8400	+1.099%	76,057,330	+21.739%
2025-07-21	1.88000	2.030000	1.8200	1.8200	+1.676%	142,891,458	+23.077%
2025-07-18	1.68000	1.830000	1.6700	1.7900	+8.485%	102,719,996	+25.140%
2025-07-17	1.54000	1.690000	1.5300	1.6500	+8.553%	72,718,825	+35.758%
2025-07-16	1.55000	1.560000	1.4600	1.5200	-0.654%	46,961,517	+47.368%
2025-07-15	1.66000	1.680000	1.5200	1.5300	-2.548%	61,336,208	+46.405%
2025-07-14	1.65000	1.650000	1.5000	1.5700	-3.086%	61,823,319	+42.675%
2025-07-11	1.66000	1.690000	1.5900	1.6200	-3.571%	56,882,273	+38.272%
2025-07-10	1.76000	1.800000	1.6500	1.6800	-5.618%	88,659,770	+33.333%
2025-07-09	1.44500	1.850000	1.4346	1.7800	+25.352%	231,504,730	+25.843%
2025-07-08	1.39000	1.470000	1.3900	1.4200	+3.650%	50,271,506	+57.746%
2025-07-07	1.47500	1.510000	1.3500	1.3700	-6.803%	71,603,301	+63.504%
2025-07-03	1.42500	1.550000	1.3900	1.4700	+5.000%	81,632,177	+52.381%
2025-07-02	1.42000	1.490000	1.3900	1.4000	-0.709%	67,680,728	+60.000%
2025-07-01	1.45000	1.450000	1.3400	1.4100	-5.369%	94,951,011	+58.865%
2025-06-30	1.30000	1.570000	1.2350	1.4900	+28.448%	250,792,363	+50.336%
2025-06-27	1.23000	1.250000	1.1300	1.1600	-4.918%	60,434,653	+93.103%
2025-06-26	1.10500	1.270000	1.1000	1.2200	+11.927%	102,697,128	+83.607%
2025-06-25	1.18000	1.190000	1.0900	1.0900	-6.034%	50,442,199	+105.505%
2025-06-24	1.13000	1.200000	1.1000	1.1600	+6.422%	83,314,165	+93.103%
2025-06-23	1.08000	1.130000	1.0300	1.0900	-1.802%	52,652,044	+105.505%
2025-06-20	1.16500	1.190000	1.0900	1.1100	-2.632%	71,434,738	+101.802%
2025-06-18	1.11000	1.180000	1.1100	1.1400	+4.587%	51,273,226	+96.491%
2025-06-17	1.26000	1.270000	1.0500	1.0900	-16.794%	94,351,961	+105.505%
2025-06-16	1.33000	1.400000	1.2800	1.3100	+1.550%	60,215,441	+70.992%
2025-06-13	1.24500	1.340000	1.2100	1.2900	-0.769%	60,562,073	+73.643%
2025-06-12	1.36500	1.470000	1.2900	1.3000	-5.797%	93,595,332	+72.308%
2025-06-11	1.32000	1.520000	1.2700	1.3800	+7.812%	136,917,365	+62.319%
2025-06-10	1.41500	1.530000	1.2600	1.2800	+4.918%	214,223,487	+75.000%
2025-06-09	0.99830	1.265000	0.9900	1.2200	+25.877%	141,742,439	+83.607%
2025-06-06	0.89500	1.010000	0.8941	0.9692	+11.211%	190,219,038	+131.118%
2025-06-05	0.92000	0.926300	0.8610	0.8715	-6.210%	78,723,410	+157.028%
2025-06-04	0.91110	0.949690	0.8985	0.9292	+2.020%	83,844,028	+141.068%
2025-06-03	0.81000	0.958299	0.8085	0.9108	+10.494%	187,528,558	+145.938%
2025-06-02	0.85090	0.861600	0.8150	0.8243	-6.616%	134,725,064	+171.746%
2025-05-30	0.90000	0.934900	0.8700	0.8827	-4.717%	147,027,622	+153.767%
2025-05-29	0.94330	1.030000	0.9000	0.9264	-0.011%	156,525,804	+141.796%
2025-05-28	0.79070	0.950000	0.7851	0.9265	+16.820%	306,891,422	+141.770%
2025-05-27	0.79090	0.819800	0.7700	0.7931	+1.679%	119,716,754	+182.436%
2025-05-23	0.77730	0.814000	0.7620	0.7800	-2.488%	102,513,302	+187.179%
2025-05-22	0.75970	0.799900	0.7413	0.7999	+4.385%	118,325,047	+180.035%
2025-05-21	0.79000	0.814600	0.7530	0.7663	-7.115%	141,116,800	+192.314%
2025-05-20	0.79000	0.848000	0.7530	0.8250	+4.589%	166,916,939	+171.515%
2025-05-19	0.76350	0.830000	0.7440	0.7888	+2.123%	233,107,799	+183.976%
2025-05-16	0.71310	0.777000	0.6900	0.7724	+10.438%	272,111,925	+190.005%
2025-05-15	0.78350	0.784000	0.6988	0.6994	-10.938%	267,013,664	+220.275%
2025-05-14	0.82000	0.821500	0.7610	0.7853	-3.252%	177,767,344	+185.241%
2025-05-13	0.88000	0.883800	0.8100	0.8117	-10.170%	182,057,621	+175.964%
2025-05-12	0.91450	0.938000	0.8616	0.9036	+5.009%	177,123,106	+147.897%
2025-05-09	0.85020	0.890000	0.7700	0.8605	+1.188%	79,273,861	+160.314%
2025-05-08	0.79135	0.855100	0.7888	0.8504	+9.658%	114,438,360	+163.405%
2025-05-07	0.79570	0.799800	0.7640	0.7755	-1.561%	101,419,134	+188.846%
2025-05-06	0.80000	0.815000	0.7687	0.7878	-0.868%	101,440,128	+184.336%
2025-05-05	0.83920	0.840000	0.7880	0.7947	-5.741%	103,361,745	+181.867%
2025-05-02	0.87010	0.879700	0.8320	0.8431	-1.010%	102,534,856	+165.686%
2025-05-01	0.89890	0.912800	0.8500	0.8517	-2.395%	119,029,445	+163.003%
2025-04-30	0.92480	0.924800	0.8488	0.8726	-9.028%	162,686,515	+156.704%
2025-04-29	1.08000	1.110000	0.9301	0.9592	-5.961%	218,003,592	+133.528%
2025-04-28	1.00000	1.190000	0.9885	1.0200	+25.678%	221,992,687	+119.608%
2025-04-25	0.85400	0.854000	0.8010	0.8116	-4.360%	62,328,930	+175.998%
2025-04-24	0.85000	0.872000	0.8252	0.8486	+0.940%	53,649,550	+163.964%
2025-04-23	0.92090	0.929700	0.8330	0.8407	-3.887%	62,492,794	+166.445%
2025-04-22	0.81820	0.910000	0.8158	0.8747	+10.918%	113,829,333	+156.088%
2025-04-21	0.90600	0.906000	0.7600	0.7886	-12.407%	135,222,868	+184.048%
2025-04-17	0.92490	0.945900	0.8666	0.9003	-2.258%	129,028,825	+148.806%
2025-04-16	0.98620	1.010000	0.9000	0.9211	-7.890%	132,775,832	+143.187%
2025-04-15	1.05000	1.070000	0.9750	1.0000	-5.660%	105,081,846	+124.000%
2025-04-14	1.14500	1.170000	1.0500	1.0600	-6.195%	51,628,938	+111.321%
2025-04-11	1.13000	1.150000	1.1100	1.1300	+1.345%	21,007,947	+98.230%
2025-04-10	1.18000	1.180000	1.0800	1.1150	-7.851%	35,649,855	+100.897%
2025-04-09	1.13000	1.220000	1.1100	1.2100	+8.036%	43,922,809	+85.124%
2025-04-08	1.29000	1.299700	1.1000	1.1200	-10.040%	52,729,065	+100.000%
2025-04-07	1.15500	1.300000	1.1500	1.2450	+2.049%	43,192,497	+79.920%
2025-04-04	1.15000	1.240000	1.0801	1.2200	+0.826%	50,941,904	+83.607%
2025-04-03	1.25000	1.290000	1.2000	1.2100	-8.333%	50,021,652	+85.124%
2025-04-02	1.28000	1.350000	1.2800	1.3200	+0.763%	34,592,261	+69.697%
2025-04-01	1.35000	1.360000	1.2800	1.3100	-2.963%	57,727,513	+70.992%
2025-03-31	1.30000	1.360000	1.2600	1.3500	+0.746%	59,675,245	+65.926%
2025-03-28	1.45000	1.460000	1.3300	1.3400	-6.944%	72,106,551	+67.164%
2025-03-27	1.44000	1.470000	1.4100	1.4400	-1.370%	40,709,215	+55.556%
2025-03-26	1.53500	1.570000	1.4400	1.4600	-4.575%	56,333,136	+53.425%
2025-03-25	1.55000	1.630000	1.5300	1.5300	-0.649%	44,641,430	+46.405%
2025-03-24	1.55000	1.600000	1.5400	1.5400	+0.654%	49,580,279	+45.455%
2025-03-21	1.56000	1.590000	1.5200	1.5300	-3.774%	54,944,695	+46.405%
2025-03-20	1.56000	1.650000	1.5500	1.5900	+0.633%	64,686,907	+40.881%
2025-03-19	1.57000	1.675000	1.5500	1.5800	-2.469%	97,234,003	+41.772%
2025-03-18	1.70000	1.720000	1.6100	1.6200	-4.706%	60,573,206	+38.272%
2025-03-17	1.66000	1.720000	1.6500	1.7000	+2.410%	41,103,241	+31.765%
2025-03-14	1.65000	1.710000	1.6250	1.6600	+0.606%	48,668,740	+34.940%
2025-03-13	1.65500	1.750000	1.6000	1.6500	-0.602%	52,635,385	+35.758%
2025-03-12	1.71500	1.769400	1.6400	1.6600	-0.599%	73,464,939	+34.940%
2025-03-11	1.70000	1.760000	1.5900	1.6700	-2.339%	73,305,608	+34.132%
2025-03-10	1.72000	1.810000	1.6700	1.7100	-3.933%	66,739,206	+30.994%
2025-03-07	1.65000	1.810000	1.6200	1.7800	+7.879%	73,376,606	+25.843%
2025-03-06	1.64000	1.690000	1.5800	1.6500	-2.367%	53,397,457	+35.758%
2025-03-05	1.60000	1.700000	1.5500	1.6900	+4.321%	66,269,607	+32.544%
2025-03-04	1.38500	1.680000	1.3700	1.6200	+8.000%	96,448,321	+38.272%
2025-03-03	1.61000	1.640000	1.4500	1.5000	-6.832%	84,367,598	+49.333%
2025-02-28	1.59500	1.640000	1.5500	1.6100	-1.227%	56,417,066	+39.130%
2025-02-27	1.70000	1.700000	1.6200	1.6300	-2.976%	41,009,739	+37.423%
2025-02-26	1.60000	1.710000	1.5900	1.6800	+7.006%	57,609,300	+33.333%
2025-02-25	1.60000	1.630000	1.5200	1.5700	-1.258%	62,254,521	+42.675%
2025-02-24	1.66000	1.660000	1.5300	1.5900	-4.217%	80,341,744	+40.881%
2025-02-21	1.74000	1.740000	1.6300	1.6600	-5.143%	66,348,412	+34.940%
2025-02-20	1.77000	1.770000	1.6800	1.7500	-1.130%	51,751,693	+28.000%

document.getElementById("pdPjbG").onerror = function(){this.style.display='none';}; .dark-mode .dMXtCB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMXtCB{ color: #333333; background-color: white; border: 2px solid #333333; }PLUGPlug Power Inc.stock NASDAQ

PLUG
Plug Power Inc.
stock NASDAQ