5 DAY PERFORMANCE
+76.97%
1 MONTH PERFORMANCE
+90.91%
3 MONTH PERFORMANCE
+31.25%
6 MONTH PERFORMANCE
+62.37%
YEAR-TO-DATE PERFORMANCE
+47.89%
1 YEAR PERFORMANCE
-11.02%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.72 | $1.66 (-3.49%) | $1.77 | $1.64 | 73.41 M | $1.42 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 |
| 01/31/2025 | $1.95 | $1.86 (-4.62%) | $1.98 | $1.85 | 68.95 M | $1.60 B |
| 01/30/2025 | $1.90 | $1.92 (1.05%) | $1.97 | $1.84 | 53.22 M | $1.65 B |
| 01/29/2025 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.82 | 79.05 M | $1.61 B |
| 01/28/2025 | $1.96 | $1.96 (0%) | $2.00 | $1.88 | 71.46 M | $1.68 B |
| 01/27/2025 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.90 | 100.24 M | $1.67 B |
| 01/24/2025 | $2.11 | $2.08 (-1.42%) | $2.20 | $2.07 | 76.30 M | $1.79 B |
| 01/23/2025 | $2.03 | $2.09 (2.96%) | $2.12 | $1.98 | 60.38 M | $1.79 B |
| 01/22/2025 | $2.27 | $2.03 (-10.57%) | $2.27 | $2.02 | 74.69 M | $1.74 B |
| 01/21/2025 | $2.36 | $2.20 (-6.78%) | $2.39 | $2.18 | 74.33 M | $1.89 B |
| 01/17/2025 | $2.72 | $2.44 (-10.29%) | $2.77 | $2.40 | 95.90 M | $2.09 B |
| 01/16/2025 | $2.87 | $2.74 (-4.53%) | $2.97 | $2.55 | 89.65 M | $2.35 B |
| 01/15/2025 | $2.86 | $2.71 (-5.24%) | $2.92 | $2.66 | 69.16 M | $2.33 B |
| 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 |
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.
