Plug Power Inc. (PLUG)
NASDAQ: PLUG · Real-Time Price · USD
2.200
-0.030 (-1.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.190
-0.010 (-0.45%)
After-hours: Dec 5, 2025, 7:59 PM EST
Plug Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.22 | 2.32 | 2.18 | 2.20 | 2.20 | -1.35% | 93,920,487 |
| Dec 4, 2025 | 2.24 | 2.26 | 2.15 | 2.23 | 2.23 | - | 117,130,643 |
| Dec 3, 2025 | 2.10 | 2.25 | 2.07 | 2.23 | 2.23 | 5.69% | 104,540,198 |
| Dec 2, 2025 | 1.93 | 2.19 | 1.93 | 2.11 | 2.11 | 9.90% | 120,876,156 |
| Dec 1, 2025 | 1.96 | 2.00 | 1.89 | 1.92 | 1.92 | -4.48% | 81,032,056 |
| Nov 28, 2025 | 2.01 | 2.05 | 1.97 | 2.01 | 2.01 | 1.52% | 44,920,026 |
| Nov 26, 2025 | 1.97 | 2.01 | 1.92 | 1.98 | 1.98 | 1.54% | 86,536,882 |
| Nov 25, 2025 | 1.95 | 1.99 | 1.86 | 1.95 | 1.95 | -0.51% | 84,728,915 |
| Nov 24, 2025 | 2.02 | 2.08 | 1.91 | 1.96 | 1.96 | -1.01% | 113,649,433 |
| Nov 21, 2025 | 1.88 | 1.99 | 1.82 | 1.98 | 1.98 | 4.76% | 111,103,095 |
| Nov 20, 2025 | 1.96 | 2.03 | 1.86 | 1.89 | 1.89 | -0.53% | 104,100,682 |
| Nov 19, 2025 | 1.73 | 1.94 | 1.70 | 1.90 | 1.90 | -11.21% | 220,080,866 |
| Nov 18, 2025 | 2.00 | 2.29 | 1.99 | 2.14 | 2.14 | 2.64% | 172,298,625 |
| Nov 17, 2025 | 2.07 | 2.19 | 2.04 | 2.09 | 2.09 | -7.13% | 75,313,819 |
| Nov 14, 2025 | 2.36 | 2.50 | 2.24 | 2.25 | 2.25 | -9.84% | 85,370,340 |
| Nov 13, 2025 | 2.70 | 2.73 | 2.41 | 2.49 | 2.49 | -8.79% | 117,667,291 |
| Nov 12, 2025 | 2.53 | 2.75 | 2.49 | 2.73 | 2.73 | 7.91% | 176,867,975 |
| Nov 11, 2025 | 2.56 | 2.73 | 2.36 | 2.53 | 2.53 | -1.17% | 163,738,111 |
| Nov 10, 2025 | 2.93 | 2.93 | 2.47 | 2.56 | 2.56 | -3.40% | 188,225,720 |
| Nov 7, 2025 | 2.38 | 2.70 | 2.35 | 2.65 | 2.65 | 5.58% | 116,670,583 |
| Nov 6, 2025 | 2.66 | 2.67 | 2.45 | 2.51 | 2.51 | -4.92% | 88,798,358 |
| Nov 5, 2025 | 2.56 | 2.66 | 2.45 | 2.64 | 2.64 | 4.76% | 88,272,945 |
| Nov 4, 2025 | 2.61 | 2.80 | 2.51 | 2.52 | 2.52 | -8.36% | 99,955,618 |
| Nov 3, 2025 | 2.78 | 2.83 | 2.66 | 2.75 | 2.75 | 2.23% | 95,036,562 |
| Oct 31, 2025 | 2.66 | 2.72 | 2.56 | 2.69 | 2.69 | 1.51% | 94,546,923 |
| Oct 30, 2025 | 2.66 | 2.74 | 2.64 | 2.65 | 2.65 | -3.99% | 80,902,917 |
| Oct 29, 2025 | 2.82 | 3.05 | 2.70 | 2.76 | 2.76 | -1.08% | 132,139,710 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.78 | 2.79 | 2.79 | -5.74% | 89,845,442 |
| Oct 27, 2025 | 3.11 | 3.14 | 2.88 | 2.96 | 2.96 | 0.34% | 96,119,230 |
| Oct 24, 2025 | 3.02 | 3.06 | 2.87 | 2.95 | 2.95 | 2.43% | 80,963,180 |
| Oct 23, 2025 | 3.04 | 3.05 | 2.86 | 2.88 | 2.88 | -1.37% | 63,200,054 |
| Oct 22, 2025 | 3.04 | 3.11 | 2.77 | 2.92 | 2.92 | -6.41% | 112,531,780 |
| Oct 21, 2025 | 3.38 | 3.38 | 3.05 | 3.12 | 3.12 | -8.24% | 112,660,302 |
| Oct 20, 2025 | 3.64 | 3.65 | 3.35 | 3.40 | 3.40 | - | 112,440,323 |
| Oct 17, 2025 | 3.45 | 3.59 | 3.37 | 3.40 | 3.40 | -2.30% | 105,278,682 |
| Oct 16, 2025 | 3.87 | 4.25 | 3.46 | 3.48 | 3.48 | -9.61% | 187,451,264 |
| Oct 15, 2025 | 4.17 | 4.25 | 3.64 | 3.85 | 3.85 | -4.94% | 184,862,551 |
| Oct 14, 2025 | 3.71 | 4.18 | 3.58 | 4.05 | 4.05 | 3.85% | 198,218,251 |
| Oct 13, 2025 | 3.67 | 4.07 | 3.66 | 3.90 | 3.90 | 14.04% | 190,073,467 |
| Oct 10, 2025 | 3.80 | 3.94 | 3.40 | 3.42 | 3.42 | -9.52% | 165,046,429 |
| Oct 9, 2025 | 3.47 | 3.81 | 3.35 | 3.78 | 3.78 | 3.42% | 165,753,015 |
| Oct 8, 2025 | 3.62 | 3.87 | 3.52 | 3.66 | 3.66 | -5.56% | 149,089,355 |
| Oct 7, 2025 | 4.19 | 4.32 | 3.68 | 3.87 | 3.87 | -6.30% | 196,361,656 |
| Oct 6, 2025 | 4.50 | 4.58 | 3.84 | 4.13 | 4.13 | 8.40% | 403,037,233 |
| Oct 3, 2025 | 3.22 | 3.95 | 3.20 | 3.81 | 3.81 | 34.63% | 499,502,112 |
| Oct 2, 2025 | 2.94 | 2.96 | 2.77 | 2.83 | 2.83 | -3.41% | 122,159,878 |
| 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% | 71,197,372 |
| 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 |