Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
0.9036
+0.0431 (5.01%)
At close: May 12, 2025, 4:00 PM
0.8829
-0.0207 (-2.29%)
After-hours: May 12, 2025, 4:27 PM EDT
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.91 | 0.94 | 0.86 | 0.90 | - | 5.01% | 171,025,899 |
| May 9, 2025 | 0.85 | 0.89 | 0.77 | 0.86 | 0.86 | 1.19% | 79,273,861 |
| May 8, 2025 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 9.66% | 114,438,360 |
| May 7, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -1.56% | 101,419,134 |
| May 6, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -0.87% | 101,440,128 |
| May 5, 2025 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -5.74% | 103,361,745 |
| May 2, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -1.01% | 102,534,856 |
| May 1, 2025 | 0.90 | 0.91 | 0.85 | 0.85 | 0.85 | -2.40% | 119,029,445 |
| Apr 30, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -9.03% | 162,686,515 |
| Apr 29, 2025 | 1.08 | 1.11 | 0.93 | 0.96 | 0.96 | -5.96% | 218,003,592 |
| Apr 28, 2025 | 1.00 | 1.19 | 0.99 | 1.02 | 1.02 | 25.68% | 221,992,687 |
| Apr 25, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -4.36% | 62,328,930 |
| Apr 24, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.94% | 53,649,550 |
| Apr 23, 2025 | 0.92 | 0.93 | 0.83 | 0.84 | 0.84 | -3.89% | 62,492,794 |
| Apr 22, 2025 | 0.82 | 0.91 | 0.82 | 0.87 | 0.87 | 10.92% | 113,829,333 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.76 | 0.79 | 0.79 | -12.41% | 135,222,868 |
| Apr 17, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -2.26% | 129,028,825 |
| Apr 16, 2025 | 0.99 | 1.01 | 0.90 | 0.92 | 0.92 | -7.89% | 132,775,832 |
| Apr 15, 2025 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -5.66% | 105,081,846 |
| Apr 14, 2025 | 1.15 | 1.17 | 1.05 | 1.06 | 1.06 | -6.19% | 51,628,938 |
| Apr 11, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 1.35% | 21,007,947 |
| Apr 10, 2025 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -7.85% | 35,649,855 |
| Apr 9, 2025 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 8.04% | 43,922,809 |
| Apr 8, 2025 | 1.29 | 1.30 | 1.10 | 1.12 | 1.12 | -10.04% | 52,729,065 |
| Apr 7, 2025 | 1.16 | 1.30 | 1.15 | 1.25 | 1.25 | 2.05% | 43,192,497 |
| Apr 4, 2025 | 1.15 | 1.24 | 1.08 | 1.22 | 1.22 | 0.83% | 50,941,904 |
| Apr 3, 2025 | 1.25 | 1.29 | 1.20 | 1.21 | 1.21 | -8.33% | 50,021,652 |
| Apr 2, 2025 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 34,592,261 |
| Apr 1, 2025 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 57,727,513 |
| Mar 31, 2025 | 1.30 | 1.36 | 1.26 | 1.35 | 1.35 | 0.75% | 59,675,245 |
| Mar 28, 2025 | 1.45 | 1.46 | 1.33 | 1.34 | 1.34 | -6.94% | 72,106,551 |
| Mar 27, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -1.37% | 40,709,215 |
| Mar 26, 2025 | 1.54 | 1.57 | 1.44 | 1.46 | 1.46 | -4.58% | 58,837,158 |
| Mar 25, 2025 | 1.55 | 1.63 | 1.53 | 1.53 | 1.53 | -0.65% | 44,671,411 |
| Mar 24, 2025 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 49,588,916 |
| Mar 21, 2025 | 1.56 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 56,038,255 |
| Mar 20, 2025 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 64,745,849 |
| Mar 19, 2025 | 1.57 | 1.68 | 1.55 | 1.58 | 1.58 | -2.47% | 98,509,765 |
| Mar 18, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 60,638,037 |
| Mar 17, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 41,163,788 |
| Mar 14, 2025 | 1.65 | 1.71 | 1.63 | 1.66 | 1.66 | 0.61% | 48,726,199 |
| Mar 13, 2025 | 1.66 | 1.75 | 1.60 | 1.65 | 1.65 | -0.60% | 52,657,520 |
| Mar 12, 2025 | 1.72 | 1.77 | 1.64 | 1.66 | 1.66 | -0.60% | 75,066,469 |
| Mar 11, 2025 | 1.70 | 1.76 | 1.59 | 1.67 | 1.67 | -2.34% | 73,403,347 |
| Mar 10, 2025 | 1.72 | 1.81 | 1.67 | 1.71 | 1.71 | -3.93% | 66,385,036 |
| Mar 7, 2025 | 1.65 | 1.81 | 1.62 | 1.78 | 1.78 | 7.88% | 73,436,041 |
| Mar 6, 2025 | 1.64 | 1.69 | 1.58 | 1.65 | 1.65 | -2.37% | 53,890,590 |
| Mar 5, 2025 | 1.60 | 1.70 | 1.55 | 1.69 | 1.69 | 4.32% | 66,825,335 |
| Mar 4, 2025 | 1.39 | 1.68 | 1.37 | 1.62 | 1.62 | 8.00% | 96,509,585 |
| Mar 3, 2025 | 1.61 | 1.64 | 1.45 | 1.50 | 1.50 | -6.83% | 84,399,614 |