PLUG - PLUG POWER INC
2.13
-0.160 -7.512%
Share volume: 73,364,533
Last Updated: 03-06-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$2.29
-0.16
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.25 | $2.25 | $2.32 | $2.32 | $2.09 | $2.09 | $2.13 | $2.13 | 73,364,533 | $72,777,924.00 |
| 03-05-2026 | $2.44 | $2.44 | $2.48 | $2.48 | $2.23 | $2.23 | $2.29 | $2.29 | 88,785,091 | $88,785,091.00 |
| 03-04-2026 | $2.25 | $2.25 | $2.50 | $2.50 | $2.24 | $2.24 | $2.48 | $2.48 | 129,661,803 | $129,661,803.00 |
| 03-03-2026 | $2.08 | $2.08 | $2.36 | $2.36 | $1.97 | $1.97 | $2.23 | $2.23 | 224,774,080 | $224,774,080.00 |
| 03-02-2026 | $1.72 | $1.72 | $1.85 | $1.85 | $1.72 | $1.72 | $1.81 | $1.81 | 113,822,766 | $113,822,766.00 |
| 02-27-2026 | $1.86 | $1.86 | $1.87 | $1.87 | $1.76 | $1.76 | $1.79 | $1.79 | 118,005,227 | $118,005,227.00 |
| 02-26-2026 | $1.86 | $1.86 | $1.92 | $1.92 | $1.82 | $1.82 | $1.91 | $1.91 | 111,220,318 | $111,220,318.00 |
| 02-25-2026 | $1.92 | $1.92 | $1.99 | $1.99 | $1.90 | $1.90 | $1.91 | $1.91 | 84,946,420 | $84,946,420.00 |
| 02-24-2026 | $1.84 | $1.84 | $1.97 | $1.97 | $1.81 | $1.81 | $1.91 | $1.91 | 85,128,234 | $85,128,234.00 |
| 02-23-2026 | $1.84 | $1.84 | $1.88 | $1.88 | $1.81 | $1.81 | $1.84 | $1.84 | 66,447,620 | $66,447,620.00 |