5 DAY PERFORMANCE
+70.41%
1 MONTH PERFORMANCE
+43.40%
3 MONTH PERFORMANCE
+163.90%
6 MONTH PERFORMANCE
+292.09%
YEAR-TO-DATE PERFORMANCE
+78.41%
1 YEAR PERFORMANCE
+59.67%
Plug Power Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.22 | $2.20 (-0.9%) | $2.32 | $2.18 | 94.43 M | $2.48 B |
| 12/04/2025 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.15 | 117.60 M | $2.51 B |
| 12/03/2025 | $2.10 | $2.23 (6.19%) | $2.25 | $2.07 | 105.18 M | $2.51 B |
| 12/02/2025 | $1.93 | $2.11 (9.33%) | $2.19 | $1.93 | 121.82 M | $2.38 B |
| 12/01/2025 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.89 | 81.35 M | $2.16 B |
| 11/28/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.97 | 45.24 M | $2.26 B |
| 11/26/2025 | $1.97 | $1.98 (0.51%) | $2.01 | $1.92 | 87.11 M | $2.23 B |
| 11/25/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.86 | 84.81 M | $2.20 B |
| 11/24/2025 | $2.02 | $1.96 (-2.97%) | $2.08 | $1.91 | 113.65 M | $2.21 B |
| 11/21/2025 | $1.88 | $1.98 (5.32%) | $1.99 | $1.82 | 111.10 M | $2.23 B |
| 11/20/2025 | $1.96 | $1.89 (-3.57%) | $2.03 | $1.86 | 104.10 M | $2.13 B |
| 11/19/2025 | $1.73 | $1.90 (9.83%) | $1.94 | $1.70 | 220.08 M | $2.14 B |
| 11/18/2025 | $2.00 | $2.14 (7%) | $2.29 | $1.99 | 172.30 M | $2.41 B |
| 11/17/2025 | $2.07 | $2.09 (0.97%) | $2.19 | $2.04 | 75.31 M | $2.35 B |
| 11/14/2025 | $2.36 | $2.25 (-4.66%) | $2.50 | $2.24 | 85.37 M | $2.53 B |
| 11/13/2025 | $2.70 | $2.49 (-7.78%) | $2.73 | $2.41 | 117.67 M | $2.81 B |
| 11/12/2025 | $2.53 | $2.73 (7.91%) | $2.75 | $2.49 | 176.87 M | $3.08 B |
| 11/11/2025 | $2.56 | $2.53 (-1.17%) | $2.73 | $2.36 | 163.74 M | $2.85 B |
| 11/10/2025 | $2.93 | $2.56 (-12.63%) | $2.93 | $2.47 | 188.23 M | $2.88 B |
| 11/07/2025 | $2.38 | $2.65 (11.34%) | $2.70 | $2.35 | 116.67 M | $2.99 B |
| 11/06/2025 | $2.66 | $2.51 (-5.64%) | $2.67 | $2.45 | 88.80 M | $2.83 B |
| 11/05/2025 | $2.56 | $2.64 (3.13%) | $2.66 | $2.45 | 88.27 M | $2.97 B |
| 11/04/2025 | $2.61 | $2.52 (-3.45%) | $2.80 | $2.51 | 99.96 M | $2.84 B |
| 11/03/2025 | $2.78 | $2.75 (-1.08%) | $2.83 | $2.66 | 95.04 M | $3.10 B |
| 10/31/2025 | $2.66 | $2.69 (1.13%) | $2.72 | $2.56 | 94.55 M | $3.03 B |
| 10/30/2025 | $2.66 | $2.65 (-0.38%) | $2.74 | $2.64 | 80.90 M | $2.99 B |
| 10/29/2025 | $2.82 | $2.76 (-2.13%) | $3.05 | $2.70 | 132.14 M | $3.11 B |
| 10/28/2025 | $2.96 | $2.79 (-5.74%) | $2.96 | $2.78 | 89.85 M | $3.14 B |
| 10/27/2025 | $3.11 | $2.96 (-4.82%) | $3.14 | $2.88 | 96.12 M | $3.33 B |
| 10/24/2025 | $3.02 | $2.95 (-2.32%) | $3.06 | $2.87 | 80.96 M | $3.32 B |
| 10/23/2025 | $3.04 | $2.88 (-5.26%) | $3.05 | $2.86 | 63.20 M | $3.24 B |
| 10/22/2025 | $3.04 | $2.92 (-3.95%) | $3.11 | $2.77 | 112.53 M | $3.29 B |
| 10/21/2025 | $3.38 | $3.12 (-7.69%) | $3.38 | $3.05 | 112.66 M | $3.52 B |
| 10/20/2025 | $3.64 | $3.40 (-6.59%) | $3.65 | $3.35 | 112.44 M | $3.83 B |
| 10/17/2025 | $3.45 | $3.40 (-1.45%) | $3.59 | $3.37 | 105.28 M | $3.83 B |
| 10/16/2025 | $3.87 | $3.48 (-10.08%) | $4.25 | $3.46 | 187.45 M | $3.92 B |
| 10/15/2025 | $4.17 | $3.85 (-7.67%) | $4.25 | $3.64 | 184.86 M | $4.34 B |
| 10/14/2025 | $3.71 | $4.05 (9.16%) | $4.18 | $3.58 | 198.22 M | $4.56 B |
| 10/13/2025 | $3.67 | $3.90 (6.27%) | $4.07 | $3.66 | 190.07 M | $4.39 B |
| 10/10/2025 | $3.80 | $3.42 (-10%) | $3.94 | $3.40 | 165.05 M | $3.85 B |
| 10/09/2025 | $3.47 | $3.78 (8.93%) | $3.81 | $3.35 | 165.75 M | $4.26 B |
| 10/08/2025 | $3.62 | $3.66 (1.1%) | $3.87 | $3.52 | 149.09 M | $4.12 B |
| 10/07/2025 | $4.19 | $3.87 (-7.64%) | $4.32 | $3.68 | 196.36 M | $4.36 B |
| 10/06/2025 | $4.50 | $4.13 (-8.22%) | $4.58 | $3.84 | 403.04 M | $4.65 B |
| 10/03/2025 | $3.22 | $3.81 (18.32%) | $3.95 | $3.20 | 499.50 M | $4.29 B |
| 10/02/2025 | $2.94 | $2.83 (-3.74%) | $2.96 | $2.77 | 122.16 M | $3.19 B |
| 10/01/2025 | $2.43 | $2.93 (20.58%) | $2.94 | $2.40 | 216.72 M | $3.30 B |
| 09/30/2025 | $2.24 | $2.33 (4.02%) | $2.38 | $2.19 | 71.20 M | $2.63 B |
| 09/29/2025 | $2.43 | $2.27 (-6.58%) | $2.46 | $2.22 | 71.44 M | $2.56 B |
| 09/26/2025 | $2.42 | $2.37 (-2.07%) | $2.49 | $2.30 | 95.46 M | $2.67 B |
| 09/25/2025 | $2.25 | $2.36 (4.89%) | $2.39 | $2.19 | 114.74 M | $2.66 B |
| 09/24/2025 | $2.47 | $2.40 (-2.83%) | $2.61 | $2.34 | 170.04 M | $2.70 B |
| 09/23/2025 | $2.93 | $2.53 (-13.65%) | $3.16 | $2.51 | 390.69 M | $2.85 B |
| 09/22/2025 | $2.19 | $2.65 (21%) | $2.68 | $2.09 | 209.59 M | $2.99 B |
| 09/19/2025 | $2.05 | $2.18 (6.34%) | $2.30 | $2.05 | 158.72 M | $2.46 B |
| 09/18/2025 | $2.05 | $2.10 (2.44%) | $2.12 | $1.93 | 127.71 M | $2.37 B |
| 09/17/2025 | $1.70 | $2.00 (17.65%) | $2.02 | $1.69 | 208.04 M | $2.25 B |
| 09/16/2025 | $1.59 | $1.68 (5.66%) | $1.74 | $1.55 | 70.12 M | $1.89 B |
| 09/15/2025 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 48.95 M | $1.77 B |
| 09/12/2025 | $1.52 | $1.52 (0%) | $1.53 | $1.48 | 27.17 M | $1.71 B |
| 09/11/2025 | $1.43 | $1.51 (5.59%) | $1.56 | $1.43 | 54.14 M | $1.70 B |
| 09/10/2025 | $1.44 | $1.44 (0%) | $1.50 | $1.41 | 38.96 M | $1.62 B |
| 09/09/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.41 | 30.08 M | $1.59 B |
| 09/08/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.43 | 31.63 M | $1.62 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.
