PLUG - PLUG POWER INC
3.08
-0.140 -4.545%
Share volume: 81,370,828
Last Updated: 04-21-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$3.22
-0.14
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $3.22 | $3.22 | $3.26 | $3.26 | $3.05 | $3.05 | $3.08 | $3.08 | 81,370,828 | $81,370,828.00 |
| 04-20-2026 | $2.73 | $2.73 | $3.23 | $3.23 | $2.72 | $2.72 | $3.22 | $3.22 | 112,240,434 | $112,240,434.00 |
| 04-17-2026 | $2.94 | $2.94 | $2.96 | $2.96 | $2.76 | $2.76 | $2.78 | $2.78 | 83,567,774 | $83,567,774.00 |
| 04-16-2026 | $2.95 | $2.95 | $2.97 | $2.97 | $2.78 | $2.78 | $2.86 | $2.86 | 57,509,617 | $57,509,617.00 |
| 04-15-2026 | $2.99 | $2.99 | $3.01 | $3.01 | $2.82 | $2.82 | $2.93 | $2.93 | 68,686,426 | $68,686,426.00 |
| 04-14-2026 | $2.92 | $2.92 | $3.01 | $3.01 | $2.87 | $2.87 | $2.94 | $2.94 | 86,051,645 | $86,051,645.00 |
| 04-13-2026 | $2.73 | $2.73 | $2.87 | $2.87 | $2.69 | $2.69 | $2.77 | $2.77 | 60,160,615 | $60,160,615.00 |
| 04-10-2026 | $2.80 | $2.80 | $2.90 | $2.90 | $2.73 | $2.73 | $2.74 | $2.74 | 60,962,440 | $60,962,440.00 |
| 04-09-2026 | $2.63 | $2.63 | $2.84 | $2.84 | $2.62 | $2.62 | $2.74 | $2.74 | 76,699,985 | $76,699,985.00 |
| 04-08-2026 | $2.70 | $2.70 | $2.77 | $2.77 | $2.59 | $2.59 | $2.65 | $2.65 | 68,378,041 | $68,378,041.00 |