-
5 DAY PERFORMANCE
-3.52% -
1 MONTH PERFORMANCE
-7.69% -
3 MONTH PERFORMANCE
-12.73% -
6 MONTH PERFORMANCE
-37.66% -
YEAR-TO-DATE PERFORMANCE
-57.33% -
1 YEAR PERFORMANCE
-44.83%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.89 | $1.92 (1.59%) | $1.98 | $1.88 | 45.99 M | $1.65 B |
| 11/21/2024 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.88 | 43.31 M | $1.62 B |
| 11/20/2024 | $1.92 | $1.92 (0%) | $2.01 | $1.88 | 64.20 M | $1.65 B |
| 11/19/2024 | $1.95 | $1.92 (-1.54%) | $2.04 | $1.90 | 51.28 M | $1.65 B |
| 11/18/2024 | $1.89 | $1.99 (5.29%) | $2.05 | $1.82 | 64.44 M | $1.71 B |
| 11/15/2024 | $2.00 | $1.87 (-6.5%) | $2.02 | $1.85 | 59.37 M | $1.61 B |
| 11/14/2024 | $1.95 | $1.97 (1.03%) | $2.07 | $1.86 | 80.78 M | $1.69 B |
| 11/13/2024 | $1.92 | $1.97 (2.6%) | $2.10 | $1.91 | 72.59 M | $1.69 B |
| 11/12/2024 | $1.94 | $1.91 (-1.55%) | $1.98 | $1.79 | 72.01 M | $1.64 B |
| 11/11/2024 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.92 | 60.56 M | $1.71 B |
| 11/08/2024 | $2.05 | $2.06 (0.49%) | $2.08 | $1.95 | 64.22 M | $1.52 B |
| 11/07/2024 | $2.04 | $2.04 (0%) | $2.07 | $1.97 | 52.38 M | $1.50 B |
| 11/06/2024 | $2.11 | $1.97 (-6.64%) | $2.20 | $1.88 | 117.12 M | $1.45 B |
| 11/05/2024 | $2.40 | $2.52 (5%) | $2.62 | $2.37 | 81.38 M | $1.86 B |
| 11/04/2024 | $2.11 | $2.51 (18.96%) | $2.54 | $2.10 | 116.58 M | $1.85 B |
| 11/01/2024 | $1.99 | $2.09 (5.03%) | $2.19 | $1.97 | 51.01 M | $1.54 B |
| 10/31/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.94 | 45.15 M | $1.44 B |
| 10/30/2024 | $2.08 | $2.01 (-3.37%) | $2.14 | $1.99 | 54.95 M | $1.48 B |
| 10/29/2024 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.08 | 40.84 M | $1.57 B |
| 10/28/2024 | $2.18 | $2.24 (2.75%) | $2.27 | $2.15 | 31.54 M | $1.65 B |
| 10/25/2024 | $2.14 | $2.15 (0.47%) | $2.27 | $2.12 | 44.54 M | $1.58 B |
| 10/24/2024 | $2.10 | $2.13 (1.43%) | $2.18 | $2.06 | 35.86 M | $1.57 B |
| 10/23/2024 | $2.18 | $2.08 (-4.59%) | $2.19 | $2.05 | 48.05 M | $1.53 B |
| 10/22/2024 | $2.35 | $2.22 (-5.53%) | $2.42 | $2.21 | 45.60 M | $1.64 B |
| 10/21/2024 | $2.22 | $2.37 (6.76%) | $2.37 | $2.20 | 52.63 M | $1.75 B |
| 10/18/2024 | $2.04 | $2.24 (9.8%) | $2.25 | $2.04 | 50.20 M | $1.65 B |
| 10/17/2024 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.01 | 30.82 M | $1.50 B |
| 10/16/2024 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.05 | 36.55 M | $1.53 B |
| 10/15/2024 | $2.06 | $2.06 (0%) | $2.13 | $2.03 | 30.86 M | $1.52 B |
| 10/14/2024 | $2.10 | $2.08 (-0.95%) | $2.12 | $2.04 | 25.44 M | $1.53 B |
| 10/11/2024 | $1.96 | $2.12 (8.16%) | $2.13 | $1.94 | 35.84 M | $1.56 B |
| 10/10/2024 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.95 | 30.04 M | $1.45 B |
| 10/09/2024 | $2.07 | $2.04 (-1.45%) | $2.11 | $2.01 | 35.90 M | $1.50 B |
| 10/08/2024 | $2.21 | $2.06 (-6.79%) | $2.25 | $2.05 | 42.62 M | $1.52 B |
| 10/07/2024 | $2.14 | $2.25 (5.14%) | $2.25 | $2.07 | 37.88 M | $1.66 B |
| 10/04/2024 | $2.10 | $2.15 (2.38%) | $2.19 | $2.10 | 33.73 M | $1.58 B |
| 10/03/2024 | $2.13 | $2.06 (-3.29%) | $2.15 | $2.03 | 30.87 M | $1.52 B |
| 10/02/2024 | $2.07 | $2.16 (4.35%) | $2.17 | $2.01 | 36.15 M | $1.59 B |
| 10/01/2024 | $2.25 | $2.06 (-8.44%) | $2.26 | $2.04 | 43.04 M | $1.52 B |
| 09/30/2024 | $2.25 | $2.26 (0.44%) | $2.30 | $2.20 | 42.36 M | $1.67 B |
| 09/27/2024 | $2.10 | $2.28 (8.57%) | $2.29 | $2.10 | 63.94 M | $1.68 B |
| 09/26/2024 | $1.98 | $2.06 (4.04%) | $2.11 | $1.98 | 40.19 M | $1.52 B |
| 09/25/2024 | $2.09 | $1.95 (-6.7%) | $2.11 | $1.94 | 36.34 M | $1.44 B |
| 09/24/2024 | $2.02 | $2.08 (2.97%) | $2.10 | $2.00 | 34.41 M | $1.53 B |
| 09/23/2024 | $1.94 | $2.00 (3.09%) | $2.05 | $1.92 | 30.46 M | $1.47 B |
| 09/20/2024 | $2.03 | $1.94 (-4.43%) | $2.04 | $1.87 | 75.84 M | $1.43 B |
| 09/19/2024 | $2.21 | $2.06 (-6.79%) | $2.26 | $2.03 | 47.79 M | $1.52 B |
| 09/18/2024 | $2.11 | $2.10 (-0.47%) | $2.29 | $2.04 | 67.07 M | $1.55 B |
| 09/17/2024 | $1.97 | $2.09 (6.09%) | $2.19 | $1.97 | 52.55 M | $1.54 B |
| 09/16/2024 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.88 | 25.28 M | $1.45 B |
| 09/13/2024 | $1.95 | $1.96 (0.51%) | $2.03 | $1.93 | 29.94 M | $1.44 B |
| 09/12/2024 | $1.93 | $1.94 (0.52%) | $1.97 | $1.89 | 30.18 M | $1.43 B |
| 09/11/2024 | $1.92 | $1.94 (1.04%) | $2.00 | $1.81 | 42.45 M | $1.43 B |
| 09/10/2024 | $1.73 | $1.88 (8.67%) | $1.90 | $1.64 | 37.96 M | $1.39 B |
| 09/09/2024 | $1.63 | $1.71 (4.91%) | $1.78 | $1.61 | 30.95 M | $1.26 B |
| 09/06/2024 | $1.72 | $1.61 (-6.4%) | $1.73 | $1.60 | 29.53 M | $1.19 B |
| 09/05/2024 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.71 | 23.92 M | $1.26 B |
| 09/04/2024 | $1.74 | $1.74 (0%) | $1.80 | $1.71 | 23.10 M | $1.28 B |
| 09/03/2024 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.73 | 34.86 M | $1.29 B |
| 08/30/2024 | $1.96 | $1.88 (-4.08%) | $1.99 | $1.86 | 33.61 M | $1.39 B |
| 08/29/2024 | $1.97 | $1.94 (-1.52%) | $2.02 | $1.91 | 27.64 M | $1.43 B |
| 08/28/2024 | $2.05 | $1.94 (-5.37%) | $2.07 | $1.92 | 30.54 M | $1.43 B |
| 08/27/2024 | $2.12 | $2.07 (-2.36%) | $2.13 | $2.05 | 23.33 M | $1.53 B |
| 08/26/2024 | $2.23 | $2.15 (-3.59%) | $2.26 | $2.14 | 25.62 M | $1.58 B |
| 08/23/2024 | $2.13 | $2.20 (3.29%) | $2.25 | $2.13 | 32.75 M | $1.62 B |