5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+42.31%
3 MONTH PERFORMANCE
-27.45%
6 MONTH PERFORMANCE
-54.32%
YEAR-TO-DATE PERFORMANCE
-47.89%
1 YEAR PERFORMANCE
-53.94%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.09 | 71.43 M | $1.05 B |
| 06/18/2025 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 51.27 M | $1.08 B |
| 06/17/2025 | $1.26 | $1.09 (-13.49%) | $1.27 | $1.05 | 94.35 M | $1.03 B |
| 06/16/2025 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.28 | 60.22 M | $1.24 B |
| 06/13/2025 | $1.25 | $1.29 (3.2%) | $1.34 | $1.21 | 60.56 M | $1.22 B |
| 06/12/2025 | $1.37 | $1.30 (-5.11%) | $1.47 | $1.29 | 93.60 M | $1.23 B |
| 06/11/2025 | $1.32 | $1.38 (4.55%) | $1.52 | $1.27 | 136.92 M | $1.31 B |
| 06/10/2025 | $1.42 | $1.28 (-9.86%) | $1.53 | $1.26 | 214.22 M | $1.21 B |
| 06/09/2025 | $1.00 | $1.22 (22.21%) | $1.26 | $0.99 | 141.74 M | $1.15 B |
| 06/06/2025 | $0.90 | $0.97 (8.29%) | $1.01 | $0.89 | 190.22 M | $916.64 M |
| 06/05/2025 | $0.92 | $0.87 (-5.27%) | $0.93 | $0.86 | 78.72 M | $824.24 M |
| 06/04/2025 | $0.91 | $0.93 (1.99%) | $0.95 | $0.90 | 83.84 M | $878.81 M |
| 06/03/2025 | $0.81 | $0.91 (12.44%) | $0.96 | $0.81 | 187.53 M | $861.41 M |
| 06/02/2025 | $0.85 | $0.82 (-3.13%) | $0.86 | $0.82 | 134.73 M | $779.60 M |
| 05/30/2025 | $0.90 | $0.88 (-1.92%) | $0.93 | $0.87 | 147.03 M | $834.83 M |
| 05/29/2025 | $0.94 | $0.93 (-1.79%) | $1.03 | $0.90 | 156.53 M | $876.16 M |
| 05/28/2025 | $0.79 | $0.93 (17.17%) | $0.95 | $0.79 | 306.89 M | $876.25 M |
| 05/27/2025 | $0.79 | $0.79 (0.28%) | $0.82 | $0.77 | 119.72 M | $750.09 M |
| 05/23/2025 | $0.78 | $0.78 (0.35%) | $0.81 | $0.76 | 102.51 M | $737.70 M |
| 05/22/2025 | $0.76 | $0.80 (5.29%) | $0.80 | $0.74 | 118.33 M | $756.52 M |
| 05/21/2025 | $0.79 | $0.77 (-3%) | $0.81 | $0.75 | 141.12 M | $724.74 M |
| 05/20/2025 | $0.79 | $0.83 (4.43%) | $0.85 | $0.75 | 166.92 M | $780.26 M |
| 05/19/2025 | $0.76 | $0.79 (3.31%) | $0.83 | $0.74 | 233.11 M | $746.02 M |
| 05/16/2025 | $0.71 | $0.77 (8.32%) | $0.78 | $0.69 | 272.11 M | $730.51 M |
| 05/15/2025 | $0.78 | $0.70 (-10.73%) | $0.78 | $0.70 | 267.01 M | $661.47 M |
| 05/14/2025 | $0.82 | $0.79 (-4.23%) | $0.82 | $0.76 | 177.77 M | $742.71 M |
| 05/13/2025 | $0.88 | $0.81 (-7.76%) | $0.88 | $0.81 | 182.06 M | $767.68 M |
| 05/12/2025 | $0.91 | $0.90 (-1.19%) | $0.94 | $0.86 | 177.12 M | $854.60 M |
| 05/09/2025 | $0.85 | $0.86 (1.21%) | $0.89 | $0.77 | 79.27 M | $813.83 M |
| 05/08/2025 | $0.79 | $0.85 (7.46%) | $0.86 | $0.79 | 114.44 M | $777.18 M |
| 05/07/2025 | $0.80 | $0.78 (-2.54%) | $0.80 | $0.76 | 101.42 M | $708.73 M |
| 05/06/2025 | $0.80 | $0.79 (-1.53%) | $0.82 | $0.77 | 101.44 M | $719.97 M |
| 05/05/2025 | $0.84 | $0.79 (-5.3%) | $0.84 | $0.79 | 103.36 M | $726.27 M |
| 05/02/2025 | $0.87 | $0.84 (-3.1%) | $0.88 | $0.83 | 102.53 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 |
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.
