5 DAY PERFORMANCE
-17.34%
1 MONTH PERFORMANCE
-30.32%
3 MONTH PERFORMANCE
-54.67%
6 MONTH PERFORMANCE
-59.66%
YEAR-TO-DATE PERFORMANCE
-60.42%
1 YEAR PERFORMANCE
-69.23%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.87 | $0.84 (-3.1%) | $0.88 | $0.83 | 102.00 M | $770.51 M |
| 05/01/2025 | $0.90 | $0.85 (-5.25%) | $0.91 | $0.85 | 119.03 M | $778.37 M |
| 04/30/2025 | $0.92 | $0.87 (-5.64%) | $0.92 | $0.85 | 162.69 M | $797.47 M |
| 04/29/2025 | $1.08 | $0.96 (-11.19%) | $1.11 | $0.93 | 218.00 M | $876.61 M |
| 04/28/2025 | $1.00 | $1.02 (2%) | $1.19 | $0.99 | 221.99 M | $932.17 M |
| 04/25/2025 | $0.85 | $0.81 (-4.96%) | $0.85 | $0.80 | 62.33 M | $696.71 M |
| 04/24/2025 | $0.85 | $0.85 (-0.16%) | $0.87 | $0.83 | 53.65 M | $728.47 M |
| 04/23/2025 | $0.92 | $0.84 (-8.71%) | $0.93 | $0.83 | 62.49 M | $721.69 M |
| 04/22/2025 | $0.82 | $0.87 (6.91%) | $0.91 | $0.82 | 113.83 M | $750.88 M |
| 04/21/2025 | $0.91 | $0.79 (-12.96%) | $0.91 | $0.76 | 135.22 M | $676.97 M |
| 04/17/2025 | $0.92 | $0.90 (-2.66%) | $0.95 | $0.87 | 129.03 M | $772.86 M |
| 04/16/2025 | $0.99 | $0.92 (-6.6%) | $1.01 | $0.90 | 132.78 M | $790.71 M |
| 04/15/2025 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.98 | 105.08 M | $858.44 M |
| 04/14/2025 | $1.15 | $1.06 (-7.83%) | $1.17 | $1.05 | 51.63 M | $909.95 M |
| 04/11/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 21.01 M | $970.04 M |
| 04/10/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.08 | 35.65 M | $961.46 M |
| 04/09/2025 | $1.13 | $1.21 (7.08%) | $1.22 | $1.11 | 43.92 M | $1.04 B |
| 04/08/2025 | $1.29 | $1.12 (-13.18%) | $1.30 | $1.10 | 52.73 M | $961.46 M |
| 04/07/2025 | $1.16 | $1.25 (7.76%) | $1.30 | $1.15 | 43.19 M | $1.07 B |
| 04/04/2025 | $1.15 | $1.22 (6.09%) | $1.24 | $1.08 | 50.94 M | $1.05 B |
| 04/03/2025 | $1.25 | $1.21 (-3.2%) | $1.29 | $1.20 | 50.02 M | $1.04 B |
| 04/02/2025 | $1.28 | $1.32 (3.13%) | $1.35 | $1.28 | 34.59 M | $1.13 B |
| 04/01/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.28 | 57.73 M | $1.12 B |
| 03/31/2025 | $1.30 | $1.35 (3.85%) | $1.36 | $1.26 | 59.68 M | $1.16 B |
| 03/28/2025 | $1.45 | $1.34 (-7.59%) | $1.46 | $1.33 | 72.11 M | $1.15 B |
| 03/27/2025 | $1.44 | $1.44 (0%) | $1.47 | $1.41 | 40.71 M | $1.24 B |
| 03/26/2025 | $1.54 | $1.46 (-5.19%) | $1.57 | $1.44 | 58.84 M | $1.25 B |
| 03/25/2025 | $1.55 | $1.53 (-1.29%) | $1.63 | $1.53 | 44.67 M | $1.31 B |
| 03/24/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.54 | 49.59 M | $1.32 B |
| 03/21/2025 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.52 | 56.04 M | $1.31 B |
| 03/20/2025 | $1.56 | $1.59 (1.92%) | $1.65 | $1.55 | 64.75 M | $1.36 B |
| 03/19/2025 | $1.57 | $1.58 (0.64%) | $1.68 | $1.55 | 98.51 M | $1.36 B |
| 03/18/2025 | $1.70 | $1.62 (-4.71%) | $1.72 | $1.61 | 60.64 M | $1.39 B |
| 03/17/2025 | $1.66 | $1.70 (2.41%) | $1.72 | $1.65 | 41.16 M | $1.46 B |
| 03/14/2025 | $1.65 | $1.66 (0.61%) | $1.71 | $1.63 | 48.73 M | $1.43 B |
| 03/13/2025 | $1.66 | $1.65 (-0.6%) | $1.75 | $1.60 | 52.66 M | $1.42 B |
| 03/12/2025 | $1.72 | $1.66 (-3.49%) | $1.77 | $1.64 | 75.07 M | $1.43 B |
| 03/11/2025 | $1.70 | $1.67 (-1.76%) | $1.76 | $1.59 | 73.40 M | $1.43 B |
| 03/10/2025 | $1.72 | $1.71 (-0.58%) | $1.81 | $1.67 | 66.78 M | $1.47 B |
| 03/07/2025 | $1.65 | $1.78 (7.88%) | $1.81 | $1.62 | 73.44 M | $1.53 B |
| 03/06/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.58 | 53.89 M | $1.42 B |
| 03/05/2025 | $1.60 | $1.69 (5.62%) | $1.70 | $1.55 | 66.83 M | $1.45 B |
| 03/04/2025 | $1.39 | $1.62 (16.55%) | $1.68 | $1.37 | 96.51 M | $1.39 B |
| 03/03/2025 | $1.61 | $1.50 (-6.83%) | $1.64 | $1.45 | 84.40 M | $1.29 B |
| 02/28/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.55 | 56.50 M | $1.38 B |
| 02/27/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.62 | 41.07 M | $1.40 B |
| 02/26/2025 | $1.60 | $1.68 (5%) | $1.71 | $1.59 | 57.65 M | $1.44 B |
| 02/25/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.52 | 62.37 M | $1.35 B |
| 02/24/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.53 | 80.39 M | $1.36 B |
| 02/21/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.63 | 66.36 M | $1.43 B |
| 02/20/2025 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.68 | 51.83 M | $1.50 B |
| 02/19/2025 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.75 | 39.54 M | $1.52 B |
| 02/18/2025 | $1.76 | $1.81 (2.84%) | $1.85 | $1.72 | 59.48 M | $1.55 B |
| 02/14/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.70 | 40.63 M | $1.51 B |
| 02/13/2025 | $1.68 | $1.76 (4.76%) | $1.80 | $1.68 | 53.79 M | $1.51 B |
| 02/12/2025 | $1.62 | $1.65 (1.85%) | $1.69 | $1.57 | 54.81 M | $1.42 B |
| 02/11/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.61 | 52.52 M | $1.39 B |
| 02/10/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.65 | 70.31 M | $1.48 B |
| 02/07/2025 | $1.91 | $1.84 (-3.66%) | $1.93 | $1.81 | 57.17 M | $1.58 B |
| 02/06/2025 | $1.90 | $1.91 (0.53%) | $1.94 | $1.87 | 38.72 M | $1.64 B |
| 02/05/2025 | $1.97 | $1.85 (-6.09%) | $2.00 | $1.85 | 52.82 M | $1.59 B |
| 02/04/2025 | $1.89 | $1.95 (3.17%) | $2.03 | $1.86 | 71.73 M | $1.67 B |
| 02/03/2025 | $1.79 | $1.86 (3.91%) | $1.96 | $1.76 | 50.87 M | $1.60 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.
