Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Plug Power Inc. PLUG

Full chart Compare
Set alert

Price alert · PLUG

All alert types
1.11 USD -0.13 (-10.12%)

Regular-session close

1.11 0.00 -0.20%

After hours · Nov 13, 7:59 PM ET

1.10 Day range 1.25
1.11 52-week range 4.14
YTD
-43.65%
1 year
-55.42%

PLUG price history

PLUG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.251.251.101.11-0.13-10.48%47,312,699
Nov 12, 20261.291.291.221.24-0.12-8.82%35,400,994
Nov 11, 20261.401.401.351.36-0.01-0.73%25,040,331
Nov 10, 20261.501.511.351.37-0.13-8.67%58,329,201
Nov 9, 20261.511.531.431.50+0.05+3.45%81,481,087
Nov 6, 20261.411.481.371.45+0.10+7.41%87,081,400
Nov 5, 20261.471.491.321.35-0.11-7.53%89,320,600
Nov 4, 20261.551.591.431.46+0.05+3.55%105,272,400
Nov 3, 20261.331.431.321.41+0.10+7.63%45,794,200
Nov 2, 20261.391.421.301.31-0.06-4.38%44,050,400
Oct 30, 20261.371.411.341.37-0.05-3.52%34,041,200
Oct 29, 20261.411.521.401.420.000.00%54,425,400
Oct 28, 20261.411.451.391.42+0.02+1.43%42,939,600
Oct 27, 20261.401.451.391.40+0.03+2.19%45,375,200
Oct 26, 20261.371.411.341.37-0.01-0.72%43,087,500
Oct 23, 20261.371.391.341.380.000.00%26,536,600
Oct 22, 20261.381.421.341.38-0.03-2.13%45,207,600
Oct 21, 20261.431.441.371.41+0.01+0.71%37,301,500
Oct 20, 20261.351.431.341.40+0.03+2.19%47,286,900
Oct 19, 20261.441.441.371.37-0.01-0.72%37,976,000
Oct 16, 20261.481.481.351.38-0.11-7.38%86,263,000
Oct 15, 20261.411.491.411.49+0.04+2.76%56,930,000
Oct 14, 20261.511.521.421.45-0.11-7.05%82,854,000
Oct 13, 20261.591.631.551.56-0.06-3.70%58,848,800
Oct 12, 20261.681.681.581.62-0.06-3.57%51,680,100
Oct 9, 20261.741.751.681.68-0.05-2.89%41,884,700
Oct 8, 20261.761.791.711.73-0.05-2.81%54,057,300
Oct 7, 20261.811.821.751.78-0.08-4.30%48,153,300
Oct 6, 20261.901.931.851.86-0.03-1.59%44,649,400
Oct 5, 20261.901.901.831.89-0.01-0.53%42,065,900
Oct 2, 20261.931.951.881.90+0.01+0.53%36,835,400
Oct 1, 20261.921.931.861.89-0.05-2.58%45,386,000
Sep 30, 20261.942.041.931.94+0.03+1.57%49,165,100
Sep 29, 20261.911.941.881.91+0.05+2.69%52,774,000
Sep 28, 20261.951.961.831.86-0.12-6.06%65,340,200
Sep 25, 20262.002.031.961.98+0.02+1.02%45,605,700
Sep 24, 20262.022.021.941.96-0.08-3.92%58,318,800
Sep 23, 20262.122.122.032.04-0.07-3.32%41,213,900
Sep 22, 20262.102.132.072.11+0.02+0.96%28,872,000
Sep 21, 20262.122.142.062.090.000.00%34,064,900
Sep 18, 20262.132.172.022.09-0.03-1.42%55,189,000
Sep 17, 20262.082.192.072.12+0.10+4.95%61,379,500
Sep 16, 20262.072.091.982.02-0.03-1.46%47,287,000
Sep 15, 20262.072.092.032.05-0.01-0.49%43,196,100
Sep 14, 20262.032.112.022.06-0.04-1.90%52,916,000
Sep 11, 20262.142.152.092.10-0.01-0.47%32,427,100
Sep 10, 20262.142.172.092.11-0.06-2.76%49,242,900
Sep 9, 20262.242.302.162.17-0.09-3.98%46,302,600
Sep 8, 20262.202.332.192.26+0.09+4.15%76,356,500
Sep 4, 20262.112.202.092.17+0.06+2.84%45,322,700
Sep 3, 20262.112.132.072.11+0.02+0.96%41,791,900
Sep 2, 20262.082.142.062.090.000.00%40,554,800
Sep 1, 20262.112.152.062.09-0.07-3.24%46,711,800
Aug 31, 20262.182.192.142.16-0.03-1.37%35,171,900
Aug 28, 20262.272.272.172.19-0.08-3.52%46,644,300
Aug 27, 20262.222.292.202.27+0.10+4.61%51,047,300
Aug 26, 20262.272.302.152.17-0.10-4.41%79,817,400
Aug 25, 20262.202.302.202.27+0.10+4.61%64,008,600
Aug 24, 20262.232.232.152.17-0.10-4.41%77,000,600
Aug 21, 20262.212.342.212.27+0.07+3.18%57,275,000
Aug 20, 20262.232.272.152.20-0.05-2.22%43,561,800
Aug 19, 20262.192.262.132.25+0.09+4.17%46,056,800
Aug 18, 20262.192.222.122.16-0.12-5.26%59,853,700
Aug 17, 20262.312.312.202.28-0.04-1.72%59,337,700
Aug 14, 20262.292.382.262.32+0.02+0.87%50,250,800

65 days, newest first. Daily bars as drawn on the PLUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.