NASDAQ : PLUG
Plug Power Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 1.365 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plug Power Inc. (PLUG) closed at 1.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.39 | 1.415 | 1.3 | 1.31 | 44,097,656 | -4.03% |
| 2026-10-30 | 1.37 | 1.405 | 1.34 | 1.365 | 34,041,188 | -3.87% |
| 2026-10-29 | 1.41 | 1.515 | 1.4 | 1.42 | 54,425,393 | +0.00% |
| 2026-10-28 | 1.41 | 1.45 | 1.39 | 1.42 | 42,939,630 | +1.43% |
| 2026-10-27 | 1.4 | 1.45 | 1.39 | 1.4 | 45,375,194 | +2.19% |
| 2026-10-26 | 1.37 | 1.41 | 1.34 | 1.37 | 43,087,503 | -0.72% |
| 2026-10-23 | 1.365 | 1.39 | 1.34 | 1.38 | 26,536,586 | +0.00% |
| 2026-10-22 | 1.38 | 1.42 | 1.34 | 1.38 | 45,207,617 | -2.13% |
| 2026-10-21 | 1.43 | 1.44 | 1.37 | 1.41 | 37,301,491 | +0.71% |
| 2026-10-20 | 1.35 | 1.43 | 1.34 | 1.4 | 47,286,862 | +2.19% |
| 2026-10-19 | 1.44 | 1.44 | 1.37 | 1.37 | 37,976,016 | -0.72% |
| 2026-10-16 | 1.48 | 1.48 | 1.35 | 1.38 | 86,263,006 | -7.07% |
| 2026-10-15 | 1.41 | 1.49 | 1.405 | 1.485 | 56,930,040 | +2.41% |
| 2026-10-14 | 1.505 | 1.52 | 1.42 | 1.45 | 82,853,956 | -7.05% |
| 2026-10-13 | 1.59 | 1.63 | 1.55 | 1.56 | 58,848,761 | -3.70% |
| 2026-10-12 | 1.675 | 1.68 | 1.58 | 1.62 | 51,680,111 | -3.57% |
| 2026-10-09 | 1.74 | 1.75 | 1.68 | 1.68 | 41,884,653 | -2.89% |
| 2026-10-08 | 1.76 | 1.79 | 1.71 | 1.73 | 54,057,281 | -2.81% |
| 2026-10-07 | 1.81 | 1.82 | 1.75 | 1.78 | 48,153,308 | -4.30% |
| 2026-10-06 | 1.9 | 1.93 | 1.85 | 1.86 | 44,649,372 | -1.59% |
| 2026-10-05 | 1.9 | 1.9 | 1.83 | 1.89 | 42,065,938 | -0.53% |
| 2026-10-02 | 1.93 | 1.95 | 1.88 | 1.9 | 36,835,380 | +0.53% |
| 2026-10-01 | 1.92 | 1.93 | 1.86 | 1.89 | 45,385,959 | -2.58% |
| 2026-09-30 | 1.94 | 2.04 | 1.93 | 1.94 | 49,165,091 | +1.57% |
| 2026-09-29 | 1.91 | 1.94 | 1.88 | 1.91 | 52,774,037 | +2.69% |
| 2026-09-28 | 1.95 | 1.959 | 1.83 | 1.86 | 65,340,182 | -6.06% |
| 2026-09-25 | 1.995 | 2.03 | 1.96 | 1.98 | 45,605,733 | +1.02% |
| 2026-09-24 | 2.015 | 2.02 | 1.94 | 1.96 | 58,318,847 | -3.92% |
| 2026-09-23 | 2.12 | 2.12 | 2.03 | 2.04 | 41,213,897 | -3.32% |
| 2026-09-22 | 2.1 | 2.13 | 2.07 | 2.11 | 28,872,002 | +0.96% |
| 2026-09-21 | 2.12 | 2.135 | 2.06 | 2.09 | 34,064,922 | +0.00% |
| 2026-09-18 | 2.13 | 2.17 | 2.02 | 2.09 | 55,189,049 | -1.42% |
| 2026-09-17 | 2.075 | 2.185 | 2.07 | 2.12 | 61,379,545 | +4.95% |
| 2026-09-16 | 2.07 | 2.09 | 1.98 | 2.02 | 47,286,988 | -1.46% |
| 2026-09-15 | 2.07 | 2.09 | 2.03 | 2.05 | 43,196,129 | -0.49% |
| 2026-09-14 | 2.03 | 2.11 | 2.02 | 2.06 | 52,915,967 | -1.90% |
| 2026-09-11 | 2.135 | 2.15 | 2.085 | 2.1 | 32,427,090 | -0.47% |
| 2026-09-10 | 2.14 | 2.165 | 2.09 | 2.11 | 49,242,876 | -2.76% |
| 2026-09-09 | 2.24 | 2.3 | 2.16 | 2.17 | 46,302,591 | -3.98% |
| 2026-09-08 | 2.2 | 2.33 | 2.19 | 2.26 | 76,356,540 | +4.15% |
| 2026-09-04 | 2.11 | 2.2 | 2.09 | 2.17 | 45,322,677 | +2.84% |
| 2026-09-03 | 2.11 | 2.13 | 2.07 | 2.11 | 41,791,913 | +0.96% |
| 2026-09-02 | 2.075 | 2.14 | 2.06 | 2.09 | 40,554,797 | +0.00% |
| 2026-09-01 | 2.11 | 2.15 | 2.06 | 2.09 | 46,711,844 | -3.24% |
| 2026-08-31 | 2.18 | 2.19 | 2.14 | 2.16 | 35,171,878 | -1.37% |
| 2026-08-28 | 2.265 | 2.27 | 2.17 | 2.19 | 46,644,340 | -3.52% |
| 2026-08-27 | 2.215 | 2.29 | 2.2 | 2.27 | 51,047,277 | +4.61% |
| 2026-08-26 | 2.27 | 2.3 | 2.15 | 2.17 | 79,817,441 | -4.41% |
| 2026-08-25 | 2.2 | 2.3 | 2.2 | 2.27 | 64,008,593 | +4.61% |
| 2026-08-24 | 2.23 | 2.23 | 2.15 | 2.17 | 77,000,634 | -4.41% |
| 2026-08-21 | 2.21 | 2.34 | 2.21 | 2.27 | 57,274,952 | +3.18% |
| 2026-08-20 | 2.23 | 2.27 | 2.15 | 2.2 | 43,561,832 | -2.22% |
| 2026-08-19 | 2.19 | 2.26 | 2.13 | 2.25 | 46,056,834 | +4.17% |
| 2026-08-18 | 2.185 | 2.22 | 2.12 | 2.16 | 59,853,739 | -5.26% |
| 2026-08-17 | 2.31 | 2.31 | 2.2 | 2.28 | 59,337,745 | -1.72% |
| 2026-08-14 | 2.285 | 2.38 | 2.26 | 2.32 | 50,250,847 | +0.87% |
| 2026-08-13 | 2.27 | 2.42 | 2.23 | 2.3 | 72,534,255 | +0.44% |
| 2026-08-12 | 2.28 | 2.35 | 2.185 | 2.29 | 91,497,112 | +3.15% |
| 2026-08-11 | 2.48 | 2.535 | 2.16 | 2.22 | 147,088,513 | +5.21% |
| 2026-08-10 | 2.26 | 2.28 | 2.08 | 2.11 | 126,010,067 | -3.21% |
| 2026-08-07 | 2.135 | 2.195 | 2.06 | 2.18 | 54,678,070 | +5.31% |
| 2026-08-06 | 2.05 | 2.169 | 2.02 | 2.07 | 50,605,296 | -1.43% |
| 2026-08-05 | 2.11 | 2.14 | 2.07 | 2.1 | 36,081,280 | -2.78% |
| 2026-08-04 | 2.145 | 2.21 | 2.11 | 2.16 | 48,121,214 | +3.85% |
| 2026-08-03 | 2.03 | 2.1 | 2 | 2.08 | 48,917,142 | +0.97% |
| 2026-07-31 | 2.15 | 2.16 | 2.01 | 2.06 | 38,018,584 | -1.44% |
| 2026-07-30 | 1.96 | 2.09 | 1.95 | 2.09 | 51,842,251 | +10.00% |
| 2026-07-29 | 1.96 | 2.01 | 1.86 | 1.9 | 61,189,714 | -3.06% |
| 2026-07-28 | 2.005 | 2.06 | 1.95 | 1.96 | 83,748,110 | -4.85% |
| 2026-07-27 | 2.1 | 2.155 | 2.03 | 2.06 | 58,699,829 | -1.44% |
| 2026-07-24 | 2.19 | 2.2 | 2.07 | 2.09 | 37,380,928 | -4.57% |
| 2026-07-23 | 2.2 | 2.28 | 2.17 | 2.19 | 32,268,282 | -1.79% |
| 2026-07-22 | 2.24 | 2.335 | 2.22 | 2.23 | 27,627,543 | -1.76% |
| 2026-07-21 | 2.17 | 2.3 | 2.15 | 2.27 | 39,896,548 | +6.57% |
| 2026-07-20 | 2.19 | 2.2 | 2.1 | 2.13 | 36,519,646 | -1.84% |
| 2026-07-17 | 2.085 | 2.26 | 2.08 | 2.17 | 56,933,588 | +0.93% |
| 2026-07-16 | 2.155 | 2.21 | 2.08 | 2.15 | 67,894,431 | -2.71% |
| 2026-07-15 | 2.282 | 2.35 | 2.13 | 2.21 | 45,377,270 | -2.64% |
| 2026-07-14 | 2.25 | 2.36 | 2.22 | 2.27 | 42,871,675 | +4.61% |
| 2026-07-13 | 2.2 | 2.26 | 2.135 | 2.17 | 35,486,637 | -2.69% |
| 2026-07-10 | 2.355 | 2.37 | 2.2 | 2.23 | 53,811,052 | -6.30% |
| 2026-07-09 | 2.505 | 2.51 | 2.36 | 2.38 | 36,805,960 | -3.25% |
| 2026-07-08 | 2.41 | 2.51 | 2.36 | 2.46 | 43,796,487 | -0.81% |
| 2026-07-07 | 2.64 | 2.65 | 2.42 | 2.48 | 67,027,844 | -6.06% |
| 2026-07-06 | 2.615 | 2.74 | 2.58 | 2.64 | 46,811,832 | +0.00% |
| 2026-07-02 | 2.68 | 2.8 | 2.51 | 2.64 | 60,796,980 | +0.00% |
| 2026-07-01 | 2.66 | 2.82 | 2.63 | 2.64 | 49,493,456 | -2.58% |
| 2026-06-30 | 2.59 | 2.79 | 2.555 | 2.71 | 55,845,224 | +4.63% |
| 2026-06-29 | 2.57 | 2.65 | 2.47 | 2.59 | 44,626,015 | +1.97% |
| 2026-06-26 | 2.5 | 2.58 | 2.47 | 2.54 | 95,669,525 | -1.17% |
| 2026-06-25 | 2.65 | 2.68 | 2.5 | 2.57 | 47,170,582 | -1.53% |
| 2026-06-24 | 2.71 | 2.71 | 2.58 | 2.61 | 53,335,956 | -3.69% |
| 2026-06-23 | 2.66 | 2.83 | 2.62 | 2.71 | 49,242,687 | -2.87% |
| 2026-06-22 | 2.81 | 2.91 | 2.75 | 2.79 | 35,916,263 | -2.11% |
| 2026-06-18 | 2.73 | 2.86 | 2.64 | 2.85 | 66,373,900 | +7.55% |
| 2026-06-17 | 2.715 | 2.89 | 2.645 | 2.65 | 79,489,028 | -2.21% |
| 2026-06-16 | 2.74 | 2.89 | 2.69 | 2.71 | 43,652,271 | -3.21% |
| 2026-06-15 | 2.89 | 2.975 | 2.78 | 2.8 | 39,698,622 | +1.45% |
| 2026-06-12 | 2.85 | 2.85 | 2.69 | 2.76 | 49,731,723 | -2.47% |
| 2026-06-11 | 2.855 | 2.885 | 2.74 | 2.83 | 46,572,787 | -1.05% |
| 2026-06-10 | 2.88 | 2.96 | 2.85 | 2.86 | 43,467,990 | -1.72% |
| 2026-06-09 | 3.22 | 3.26 | 2.82 | 2.91 | 70,106,705 | -8.78% |
| 2026-06-08 | 3.32 | 3.34 | 3.17 | 3.19 | 45,176,459 | -0.78% |
| 2026-06-05 | 3.495 | 3.5 | 3.15 | 3.215 | 79,379,798 | -10.69% |
| 2026-06-04 | 3.575 | 3.72 | 3.5 | 3.6 | 54,025,006 | -2.44% |
| 2026-06-03 | 3.99 | 3.99 | 3.69 | 3.69 | 73,366,050 | -9.78% |
| 2026-06-02 | 3.93 | 4.33 | 3.85 | 4.09 | 82,099,740 | +3.81% |
| 2026-06-01 | 3.9 | 4.06 | 3.8 | 3.94 | 64,925,392 | -0.25% |
| 2026-05-29 | 4.14 | 4.14 | 3.85 | 3.95 | 68,126,687 | -4.13% |
| 2026-05-28 | 4.08 | 4.31 | 4.03 | 4.12 | 91,758,350 | -0.48% |
| 2026-05-27 | 3.81 | 4.22 | 3.75 | 4.14 | 110,538,047 | +7.81% |
| 2026-05-26 | 3.815 | 4.03 | 3.68 | 3.84 | 112,098,930 | +1.59% |
| 2026-05-22 | 3.755 | 3.92 | 3.69 | 3.78 | 71,431,978 | +0.00% |
| 2026-05-21 | 3.26 | 3.88 | 3.25 | 3.78 | 115,550,652 | +14.20% |
| 2026-05-20 | 3.38 | 3.43 | 3.22 | 3.31 | 60,535,981 | +0.00% |
| 2026-05-19 | 3.39 | 3.45 | 3.21 | 3.31 | 45,630,971 | -4.06% |
| 2026-05-18 | 3.8 | 3.81 | 3.32 | 3.45 | 86,372,042 | -8.73% |
| 2026-05-15 | 3.645 | 3.99 | 3.57 | 3.78 | 97,570,467 | -0.26% |
| 2026-05-14 | 3.85 | 3.92 | 3.69 | 3.79 | 91,734,854 | -4.29% |
| 2026-05-13 | 3.6 | 4.11 | 3.41 | 3.96 | 163,401,845 | +11.24% |