Plug Power Inc. (PLUG)
NASDAQ: PLUG
· Real-Time Price · USD
1.68
0.14 (9.09%)
At close: Aug 22, 2025, 3:59 PM
1.67
-0.60%
After-hours: Aug 22, 2025, 07:57 PM EDT
PLUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.09% | 60,695,350 |
| Aug 21, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 29,038,323 |
| Aug 20, 2025 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -1.27% | 41,272,400 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.56 | 1.58 | 1.58 | -4.82% | 41,403,600 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.63 | 1.66 | 1.66 | -2.35% | 55,075,400 |
| Aug 15, 2025 | 1.66 | 1.73 | 1.60 | 1.70 | 1.70 | 3.03% | 59,602,243 |
| Aug 14, 2025 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | -0.60% | 37,505,900 |
| Aug 13, 2025 | 1.52 | 1.72 | 1.52 | 1.66 | 1.66 | 7.79% | 75,619,700 |
| Aug 12, 2025 | 1.56 | 1.56 | 1.43 | 1.54 | 1.54 | -2.53% | 74,301,919 |
| Aug 11, 2025 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | 4.64% | 53,352,503 |
| Aug 8, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | 0.00% | 23,469,400 |
| Aug 7, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | 3.42% | 30,629,229 |
| Aug 6, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.19% | 30,525,900 |
| Aug 5, 2025 | 1.47 | 1.57 | 1.45 | 1.54 | 1.54 | 6.21% | 35,634,300 |
| Aug 4, 2025 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 3.57% | 33,367,700 |
| Aug 1, 2025 | 1.42 | 1.48 | 1.39 | 1.40 | 1.40 | -6.67% | 55,834,744 |
| Jul 31, 2025 | 1.53 | 1.58 | 1.47 | 1.50 | 1.50 | -3.23% | 44,462,130 |
| Jul 30, 2025 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 33,633,000 |
| Jul 29, 2025 | 1.75 | 1.76 | 1.59 | 1.59 | 1.59 | -10.17% | 61,887,700 |
| Jul 28, 2025 | 1.88 | 1.93 | 1.73 | 1.77 | 1.77 | -3.80% | 68,785,022 |