Free Trial

Plug Power (PLUG) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free PLUG Stock Alerts
$3.19
-0.06 (-1.85%)
(As of 09:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Plug Power Stock Price Performance

5 Day
Performance
-5.57%
1 Month
Performance
+25.29%
3 Month
Performance
-13.67%
6 Month
Performance
-16.80%
Year-To-Date
Performance
-28.44%
1 Year
Performance
-58.34%
Receive PLUG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Plug Power and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PLUG Stock Chart for Monday, May, 20, 2024

PLUG Chart by TradingView

Plug Power Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.43$3.25
-5.25%		$3.38$3.2034.87 million shs$2.41 billion
05/16/2024$3.41$3.43
+0.59%		$3.49$3.2432.54 million shs$2.55 billion
05/15/2024$3.44$3.41
-0.87%		$3.75$3.1875.14 million shs$2.53 billion
05/14/2024$2.89$3.44
+19.03%		$4.88$3.42202.81 million shs$2.55 billion
05/13/2024$2.56$2.89
+12.89%		$2.96$2.5850.91 million shs$2.01 billion
05/10/2024$2.77$2.56
-7.58%		$2.83$2.4932.67 million shs$1.78 billion
05/09/2024$2.52$2.77
+9.92%		$2.81$2.3663.70 million shs$1.93 billion
05/08/2024$2.64$2.52
-4.55%		$2.61$2.4635.47 million shs$1.75 billion
05/07/2024$2.71$2.64
-2.58%		$2.77$2.6026.76 million shs$1.84 billion
05/06/2024$2.74$2.71
-1.09%		$2.90$2.6728.58 million shs$1.89 billion
05/03/2024$2.45$2.74
+11.84%		$2.78$2.5644.01 million shs$1.91 billion
05/02/2024$2.30$2.45
+6.52%		$2.52$2.3035.86 million shs$1.71 billion
05/01/2024$2.31$2.30
-0.43%		$2.54$2.2842.97 million shs$1.60 billion
04/30/2024$2.40$2.31
-3.75%		$2.37$2.2829.95 million shs$1.58 billion
04/29/2024$2.41$2.40
-0.41%		$2.61$2.3928.04 million shs$1.64 billion
04/26/2024$2.38$2.41
+1.26%		$2.44$2.3816.53 million shs$1.65 billion
04/25/2024$2.41$2.38
-1.24%		$2.40$2.2526.54 million shs$1.63 billion
04/24/2024$2.59$2.41
-6.95%		$2.68$2.3937.84 million shs$1.65 billion
04/23/2024$2.49$2.59
+4.02%		$2.74$2.5333.55 million shs$1.77 billion
04/22/2024$2.57$2.49
-3.11%		$2.60$2.4523.35 million shs$1.70 billion
04/19/2024$2.71$2.57
-5.17%		$2.73$2.5432.15 million shs$1.76 billion
04/18/2024$2.73$2.71
-0.73%		$2.79$2.6225.37 million shs$1.85 billion
04/17/2024$2.70$2.73
+1.11%		$2.82$2.6622.19 million shs$1.87 billion
04/16/2024$2.85$2.70
-5.26%		$2.80$2.6823.98 million shs$1.85 billion
04/15/2024$2.89$2.85
-1.38%		$2.95$2.8021.76 million shs$1.95 billion
04/12/2024$2.96$2.89
-2.36%		$2.98$2.8616.31 million shs$1.98 billion
04/11/2024$3.07$2.96
-3.58%		$3.15$2.9027.98 million shs$2.03 billion
04/10/2024$3.25$3.07
-5.54%		$3.16$3.0324.27 million shs$2.10 billion
04/09/2024$3.12$3.25
+4.17%		$3.32$3.1327.37 million shs$2.22 billion
04/08/2024$3.14$3.12
-0.64%		$3.22$3.0420.50 million shs$2.13 billion
04/05/2024$3.15$3.14
-0.32%		$3.19$2.9930.38 million shs$2.15 billion
04/04/2024$3.23$3.15
-2.48%		$3.40$3.1424.11 million shs$2.16 billion
04/03/2024$3.14$3.23
+2.87%		$3.24$3.0527.29 million shs$2.21 billion
04/02/2024$3.44$3.14
-8.72%		$3.35$3.1230.94 million shs$2.15 billion
04/01/2024$3.44$3.44$3.50$3.2918.23 million shs$2.35 billion
03/29/2024$3.44$3.44$3.51$3.3522.26 million shs$2.35 billion
03/28/2024$3.43$3.44
+0.29%		$3.51$3.3522.21 million shs$2.35 billion
03/27/2024$3.22$3.43
+6.52%		$3.53$3.2036.34 million shs$2.35 billion
03/26/2024$3.33$3.22
-3.30%		$3.41$3.2222.36 million shs$2.20 billion
03/25/2024$3.41$3.33
-2.35%		$3.54$3.3119.74 million shs$2.28 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$3.59$3.41
-5.01%		$3.57$3.3718.90 million shs$2.33 billion
03/21/2024$3.52$3.59
+1.99%		$3.71$3.4726.11 million shs$2.46 billion
03/20/2024$3.25$3.52
+8.31%		$3.60$3.1237.78 million shs$2.41 billion
03/19/2024$3.25$3.25$3.27$3.0527.85 million shs$2.22 billion
03/18/2024$3.33$3.25
-2.40%		$3.36$3.1625.99 million shs$2.22 billion
03/15/2024$3.34$3.33
-0.30%		$3.47$3.2625.33 million shs$2.28 billion
03/14/2024$3.36$3.34
-0.60%		$3.46$3.2534.55 million shs$2.29 billion
03/13/2024$3.54$3.36
-5.08%		$3.53$3.3334.98 million shs$2.30 billion
03/12/2024$3.66$3.54
-3.28%		$3.71$3.4827.42 million shs$2.42 billion
03/11/2024$4.02$3.66
-8.96%		$4.10$3.6136.29 million shs$2.50 billion
03/08/2024$3.90$4.02
+3.08%		$4.33$4.0037.67 million shs$2.75 billion
03/07/2024$4.02$3.90
-2.99%		$4.16$3.8131.86 million shs$2.67 billion
03/06/2024$3.63$4.02
+10.74%		$4.10$3.6448.41 million shs$2.75 billion
03/05/2024$3.86$3.63
-5.96%		$3.80$3.6028.23 million shs$2.48 billion
03/04/2024$3.89$3.86
-0.77%		$4.02$3.6838.70 million shs$2.64 billion
03/01/2024$3.53$3.89
+10.20%		$3.89$3.1677.64 million shs$2.36 billion
02/29/2024$3.43$3.53
+2.92%		$3.90$3.4657.00 million shs$2.14 billion
02/28/2024$3.55$3.43
-3.38%		$3.63$3.3737.18 million shs$2.08 billion
02/27/2024$3.04$3.55
+16.78%		$3.63$3.1553.92 million shs$2.15 billion
02/26/2024$3.01$3.04
+1.00%		$3.08$2.8333.30 million shs$1.84 billion
02/23/2024$3.13$3.01
-3.83%		$3.27$2.9854.59 million shs$1.82 billion
02/22/2024$3.41$3.13
-8.08%		$3.53$3.1146.66 million shs$1.90 billion
02/21/2024$3.73$3.41
-8.71%		$3.73$3.3443.95 million shs$2.06 billion
02/20/2024$3.96$3.73
-5.81%		$3.89$3.7021.69 million shs$2.26 billion
02/19/2024$3.96$3.96$4.01$3.7531.13 million shs$2.40 billion

Related Companies:
This page (NASDAQ:PLUG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing