5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+29.61%
6 MONTH PERFORMANCE
-16.82%
YEAR-TO-DATE PERFORMANCE
+25.35%
1 YEAR PERFORMANCE
-22.38%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.82 | $2.66 (-5.67%) | $3.00 | $2.64 | 57.21 M | $2.28 B |
| 01/13/2025 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.63 | 59.03 M | $2.33 B |
| 01/10/2025 | $2.65 | $2.87 (8.3%) | $2.99 | $2.55 | 73.44 M | $2.46 B |
| 01/08/2025 | $2.79 | $2.67 (-4.3%) | $2.83 | $2.56 | 68.35 M | $2.29 B |
| 01/07/2025 | $3.20 | $2.95 (-7.81%) | $3.32 | $2.94 | 98.68 M | $2.53 B |
| 01/06/2025 | $2.85 | $3.15 (10.53%) | $3.26 | $2.73 | 143.88 M | $2.70 B |
| 01/03/2025 | $2.33 | $2.63 (12.88%) | $2.64 | $2.26 | 96.44 M | $2.26 B |
| 01/02/2025 | $2.19 | $2.33 (6.39%) | $2.42 | $2.19 | 71.35 M | $2.00 B |
| 12/31/2024 | $2.31 | $2.13 (-7.79%) | $2.32 | $2.12 | 51.66 M | $1.83 B |
| 12/30/2024 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.21 | 39.36 M | $1.96 B |
| 12/27/2024 | $2.36 | $2.38 (0.85%) | $2.52 | $2.28 | 61.23 M | $2.04 B |
| 12/26/2024 | $2.39 | $2.38 (-0.42%) | $2.43 | $2.33 | 53.90 M | $2.04 B |
| 12/24/2024 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.31 | 31.55 M | $2.08 B |
| 12/23/2024 | $2.55 | $2.43 (-4.71%) | $2.64 | $2.39 | 46.54 M | $2.09 B |
| 12/20/2024 | $2.23 | $2.56 (14.8%) | $2.60 | $2.22 | 83.93 M | $2.20 B |
| 12/19/2024 | $2.28 | $2.30 (0.88%) | $2.32 | $2.20 | 42.18 M | $1.97 B |
| 12/18/2024 | $2.44 | $2.22 (-9.02%) | $2.52 | $2.18 | 57.92 M | $1.91 B |
| 12/17/2024 | $2.42 | $2.46 (1.65%) | $2.56 | $2.34 | 37.95 M | $2.11 B |
| 12/16/2024 | $2.43 | $2.45 (0.82%) | $2.49 | $2.31 | 41.65 M | $2.10 B |
| 12/13/2024 | $2.39 | $2.43 (1.67%) | $2.45 | $2.28 | 31.13 M | $2.09 B |
| 12/12/2024 | $2.45 | $2.40 (-2.04%) | $2.52 | $2.37 | 27.61 M | $2.06 B |
| 12/11/2024 | $2.54 | $2.50 (-1.57%) | $2.59 | $2.38 | 34.72 M | $2.15 B |
| 12/10/2024 | $2.71 | $2.51 (-7.38%) | $2.72 | $2.48 | 49.97 M | $2.15 B |
| 12/09/2024 | $2.43 | $2.67 (9.88%) | $2.86 | $2.43 | 107.32 M | $2.29 B |
| 12/06/2024 | $2.49 | $2.38 (-4.42%) | $2.58 | $2.34 | 78.06 M | $2.04 B |
| 12/05/2024 | $2.10 | $2.45 (16.67%) | $2.56 | $2.06 | 171.62 M | $2.10 B |
| 12/04/2024 | $2.08 | $2.13 (2.4%) | $2.13 | $1.96 | 104.95 M | $1.83 B |
| 12/03/2024 | $2.23 | $2.02 (-9.42%) | $2.25 | $2.00 | 90.74 M | $1.73 B |
| 12/02/2024 | $2.30 | $2.30 (0%) | $2.44 | $2.24 | 83.94 M | $1.97 B |
| 11/29/2024 | $2.18 | $2.24 (2.75%) | $2.28 | $2.15 | 44.11 M | $1.92 B |
| 11/27/2024 | $2.08 | $2.13 (2.4%) | $2.30 | $2.08 | 54.19 M | $1.83 B |
| 11/26/2024 | $2.17 | $2.07 (-4.61%) | $2.21 | $2.04 | 45.52 M | $1.78 B |
| 11/25/2024 | $1.95 | $2.20 (12.82%) | $2.25 | $1.95 | 106.80 M | $1.89 B |
| 11/22/2024 | $1.89 | $1.92 (1.59%) | $1.98 | $1.88 | 46.78 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 |