5 DAY PERFORMANCE
-7.59%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-35.96%
6 MONTH PERFORMANCE
+30.36%
YEAR-TO-DATE PERFORMANCE
+11.17%
1 YEAR PERFORMANCE
-23.69%
Plug Power Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.33 | $2.19 (-5.81%) | $2.33 | $2.14 | 113.63 M | $2.47 B |
| 01/08/2026 | $2.30 | $2.32 (0.87%) | $2.40 | $2.26 | 87.50 M | $2.61 B |
| 01/07/2026 | $2.42 | $2.28 (-5.79%) | $2.43 | $2.24 | 81.38 M | $2.57 B |
| 01/06/2026 | $2.39 | $2.39 (0%) | $2.51 | $2.29 | 106.27 M | $2.69 B |
| 01/05/2026 | $2.28 | $2.37 (3.95%) | $2.42 | $2.24 | 112.06 M | $2.67 B |
| 01/02/2026 | $2.00 | $2.23 (11.5%) | $2.27 | $2.00 | 120.52 M | $2.51 B |
| 12/31/2025 | $1.95 | $1.97 (1.03%) | $2.05 | $1.94 | 80.74 M | $2.22 B |
| 12/30/2025 | $1.97 | $1.94 (-1.52%) | $2.01 | $1.92 | 72.35 M | $2.19 B |
| 12/29/2025 | $2.01 | $1.97 (-1.99%) | $2.05 | $1.97 | 72.99 M | $2.22 B |
| 12/26/2025 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.03 | 55.12 M | $2.33 B |
| 12/24/2025 | $2.02 | $2.10 (3.96%) | $2.13 | $2.01 | 47.49 M | $2.37 B |
| 12/23/2025 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.01 | 82.23 M | $2.31 B |
| 12/22/2025 | $2.21 | $2.11 (-4.52%) | $2.26 | $2.11 | 83.42 M | $2.38 B |
| 12/19/2025 | $2.29 | $2.20 (-3.93%) | $2.34 | $2.09 | 141.75 M | $2.48 B |
| 12/18/2025 | $2.26 | $2.26 (0%) | $2.49 | $2.24 | 122.37 M | $2.55 B |
| 12/17/2025 | $2.28 | $2.16 (-5.26%) | $2.44 | $2.14 | 81.99 M | $2.43 B |
| 12/16/2025 | $2.18 | $2.29 (5.05%) | $2.34 | $2.16 | 97.12 M | $2.58 B |
| 12/15/2025 | $2.34 | $2.22 (-5.13%) | $2.41 | $2.21 | 94.45 M | $2.50 B |
| 12/12/2025 | $2.37 | $2.32 (-2.11%) | $2.46 | $2.30 | 114.45 M | $2.61 B |
| 12/11/2025 | $2.22 | $2.36 (6.31%) | $2.39 | $2.16 | 100.78 M | $2.66 B |
| 12/10/2025 | $2.20 | $2.26 (2.73%) | $2.31 | $2.15 | 94.09 M | $2.55 B |
| 12/09/2025 | $2.10 | $2.21 (5.24%) | $2.31 | $2.09 | 99.04 M | $2.49 B |
| 12/08/2025 | $2.21 | $2.16 (-2.26%) | $2.24 | $2.09 | 98.30 M | $2.43 B |
| 12/05/2025 | $2.22 | $2.20 (-0.9%) | $2.32 | $2.18 | 94.43 M | $2.48 B |
| 12/04/2025 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.15 | 117.60 M | $2.51 B |
| 12/03/2025 | $2.10 | $2.23 (6.19%) | $2.25 | $2.07 | 105.18 M | $2.51 B |
| 12/02/2025 | $1.93 | $2.11 (9.33%) | $2.19 | $1.93 | 121.82 M | $2.38 B |
| 12/01/2025 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.89 | 81.35 M | $2.16 B |
| 11/28/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.97 | 45.24 M | $2.26 B |
| 11/26/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.92 | 87.11 M | $2.23 B |
| 11/25/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.86 | 84.81 M | $2.20 B |
| 11/24/2025 | $2.02 | $1.96 (-2.97%) | $2.08 | $1.91 | 113.65 M | $2.21 B |
| 11/21/2025 | $1.88 | $1.98 (5.32%) | $1.99 | $1.82 | 111.10 M | $2.23 B |
| 11/20/2025 | $1.96 | $1.89 (-3.57%) | $2.03 | $1.86 | 104.10 M | $2.13 B |
| 11/19/2025 | $1.73 | $1.90 (9.83%) | $1.94 | $1.70 | 220.08 M | $2.14 B |
| 11/18/2025 | $2.00 | $2.14 (7%) | $2.29 | $1.99 | 172.30 M | $2.41 B |
| 11/17/2025 | $2.07 | $2.09 (0.97%) | $2.19 | $2.04 | 75.31 M | $2.35 B |
| 11/14/2025 | $2.36 | $2.25 (-4.66%) | $2.50 | $2.24 | 85.37 M | $2.53 B |
| 11/13/2025 | $2.70 | $2.49 (-7.78%) | $2.73 | $2.41 | 117.67 M | $2.81 B |
| 11/12/2025 | $2.53 | $2.73 (7.91%) | $2.75 | $2.49 | 176.87 M | $3.08 B |
| 11/11/2025 | $2.56 | $2.53 (-1.17%) | $2.73 | $2.36 | 163.74 M | $2.85 B |
| 11/10/2025 | $2.93 | $2.56 (-12.63%) | $2.93 | $2.47 | 188.23 M | $2.88 B |
| 11/07/2025 | $2.38 | $2.65 (11.34%) | $2.70 | $2.35 | 116.67 M | $2.99 B |
| 11/06/2025 | $2.66 | $2.51 (-5.64%) | $2.67 | $2.45 | 88.80 M | $2.83 B |
| 11/05/2025 | $2.56 | $2.64 (3.13%) | $2.66 | $2.45 | 88.27 M | $2.97 B |
| 11/04/2025 | $2.61 | $2.52 (-3.45%) | $2.80 | $2.51 | 99.96 M | $2.84 B |
| 11/03/2025 | $2.78 | $2.75 (-1.08%) | $2.83 | $2.66 | 95.04 M | $3.10 B |
| 10/31/2025 | $2.66 | $2.69 (1.13%) | $2.72 | $2.56 | 94.55 M | $3.03 B |
| 10/30/2025 | $2.66 | $2.65 (-0.38%) | $2.74 | $2.64 | 80.90 M | $2.99 B |
| 10/29/2025 | $2.82 | $2.76 (-2.13%) | $3.05 | $2.70 | 132.14 M | $3.11 B |
| 10/28/2025 | $2.96 | $2.79 (-5.74%) | $2.96 | $2.78 | 89.85 M | $3.14 B |
| 10/27/2025 | $3.11 | $2.96 (-4.82%) | $3.14 | $2.88 | 96.12 M | $3.33 B |
| 10/24/2025 | $3.02 | $2.95 (-2.32%) | $3.06 | $2.87 | 80.96 M | $3.32 B |
| 10/23/2025 | $3.04 | $2.88 (-5.26%) | $3.05 | $2.86 | 63.20 M | $3.24 B |
| 10/22/2025 | $3.04 | $2.92 (-3.95%) | $3.11 | $2.77 | 112.53 M | $3.29 B |
| 10/21/2025 | $3.38 | $3.12 (-7.69%) | $3.38 | $3.05 | 112.66 M | $3.52 B |
| 10/20/2025 | $3.64 | $3.40 (-6.59%) | $3.65 | $3.35 | 112.44 M | $3.83 B |
| 10/17/2025 | $3.45 | $3.40 (-1.45%) | $3.59 | $3.37 | 105.28 M | $3.83 B |
| 10/16/2025 | $3.87 | $3.48 (-10.08%) | $4.25 | $3.46 | 187.45 M | $3.92 B |
| 10/15/2025 | $4.17 | $3.85 (-7.67%) | $4.25 | $3.64 | 184.86 M | $4.34 B |
| 10/14/2025 | $3.71 | $4.05 (9.16%) | $4.18 | $3.58 | 198.22 M | $4.56 B |
| 10/13/2025 | $3.67 | $3.90 (6.27%) | $4.07 | $3.66 | 190.07 M | $4.39 B |
| 10/10/2025 | $3.80 | $3.42 (-10%) | $3.94 | $3.40 | 165.05 M | $3.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
