PLUG - Plug Power Inc
3.18
-0.010 -0.314%
Share volume: 65,816,865
Last Updated: 04-23-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.19
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $3.22 | $3.22 | $3.28 | $3.28 | $3.04 | $3.04 | $3.18 | $3.18 | 65,816,865 | $65,816,865.00 |
| 04-22-2026 | $3.20 | $3.20 | $3.21 | $3.21 | $3.09 | $3.09 | $3.19 | $3.19 | 60,241,118 | $60,241,118.00 |
| 04-21-2026 | $3.22 | $3.22 | $3.26 | $3.26 | $3.05 | $3.05 | $3.08 | $3.08 | 82,135,347 | $82,135,347.00 |
| 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 |