Plug Power, Inc. - Common Stock (NQ:PLUG)

3.110 -0.020 (-0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	3.140	3.180	3.040	3.110	37,028,960	-0.02(-0.64%)
Apr 30, 2026	3.420	3.420	3.050	3.130	96,385,168	-0.28(-8.21%)
Apr 29, 2026	3.130	3.440	3.060	3.410	133,115,880	+0.38(+12.54%)
Apr 28, 2026	3.000	3.080	2.950	3.030	37,463,532	-0.05(-1.62%)
Apr 27, 2026	3.150	3.160	2.945	3.080	57,678,968	-0.06(-1.91%)
Apr 24, 2026	3.195	3.380	3.085	3.140	76,960,312	-0.04(-1.26%)
Apr 23, 2026	3.210	3.280	3.040	3.180	66,136,892	-0.01(-0.31%)
Apr 22, 2026	3.200	3.210	3.090	3.190	60,172,384	+0.11(+3.57%)
Apr 21, 2026	3.220	3.260	3.050	3.080	81,964,784	-0.14(-4.35%)
Apr 20, 2026	2.730	3.230	2.715	3.220	112,060,368	+0.44(+15.83%)
Apr 17, 2026	2.930	2.960	2.760	2.780	84,634,432	-0.08(-2.80%)
Apr 16, 2026	2.950	2.970	2.780	2.860	57,445,896	-0.07(-2.39%)
Apr 15, 2026	2.990	3.010	2.820	2.930	68,542,824	-0.01(-0.34%)
Apr 14, 2026	2.915	3.010	2.870	2.940	85,955,712	+0.17(+6.14%)
Apr 13, 2026	2.730	2.870	2.690	2.770	60,020,952	+0.03(+1.09%)
Apr 10, 2026	2.800	2.900	2.730	2.740	60,962,456	+0.00(+0.00%)
Apr 09, 2026	2.630	2.840	2.620	2.740	76,618,616	+0.09(+3.40%)
Apr 08, 2026	2.700	2.770	2.590	2.650	68,323,704	+0.13(+5.16%)
Apr 07, 2026	2.648	2.720	2.440	2.520	78,965,112	-0.17(-6.32%)
Apr 06, 2026	2.465	2.750	2.450	2.690	99,063,504	+0.28(+11.62%)
Apr 02, 2026	2.190	2.450	2.190	2.410	85,948,240	+0.16(+7.11%)
Apr 01, 2026	2.280	2.320	2.210	2.250	39,362,824	-0.01(-0.44%)
Mar 31, 2026	2.160	2.270	2.140	2.260	46,914,728	+0.12(+5.61%)
Mar 30, 2026	2.180	2.250	2.110	2.140	50,732,220	-0.04(-1.83%)
Mar 27, 2026	2.210	2.220	2.120	2.180	51,426,180	-0.07(-3.11%)
Mar 26, 2026	2.223	2.410	2.220	2.250	58,179,488	-0.02(-0.88%)
Mar 25, 2026	2.340	2.410	2.265	2.270	35,684,836	-0.02(-0.87%)
Mar 24, 2026	2.260	2.330	2.220	2.290	60,551,384	-0.02(-0.87%)
Mar 23, 2026	2.250	2.350	2.220	2.310	49,277,688	+0.08(+3.59%)
Mar 20, 2026	2.410	2.450	2.200	2.230	104,501,216	-0.17(-7.08%)
Mar 19, 2026	2.270	2.410	2.220	2.400	78,305,056	+0.08(+3.45%)
Mar 18, 2026	2.300	2.410	2.250	2.320	84,217,016	-0.01(-0.43%)
Mar 17, 2026	2.250	2.340	2.200	2.330	76,490,440	+0.09(+4.02%)
Mar 16, 2026	2.190	2.310	2.190	2.240	85,017,192	+0.09(+4.19%)
Mar 13, 2026	2.250	2.290	2.130	2.150	62,734,116	-0.06(-2.71%)
Mar 12, 2026	2.200	2.320	2.160	2.210	85,716,128	-0.02(-0.90%)
Mar 11, 2026	2.120	2.240	2.100	2.230	67,320,968	+0.11(+5.19%)
Mar 10, 2026	2.190	2.260	2.110	2.120	65,668,212	-0.06(-2.75%)
Mar 09, 2026	2.070	2.210	2.010	2.180	74,668,256	+0.05(+2.35%)
Mar 06, 2026	2.250	2.320	2.090	2.130	73,364,544	-0.16(-6.99%)
Mar 05, 2026	2.430	2.480	2.230	2.290	88,491,552	-0.19(-7.66%)
Mar 04, 2026	2.250	2.500	2.240	2.480	129,260,512	+0.25(+11.21%)
Mar 03, 2026	2.080	2.360	1.970	2.230	224,424,176	+0.42(+23.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.