MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLUG — Plug Power Inc.
NasdaqPlug Power Inc.
$1.78
-0.08(-4.30%)
- O
- 1.81
- H
- 1.82
- L
- 1.75
- V
- 47.65M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.78
Period Return+119.75%
Period High$4.58
Period Low$0.69
Avg Daily Volume90.14M
Total Trading Days365
PLUG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.81 | $1.82 | $1.75 | $1.78 | $-0.08 | -4.30% | 47,646,169 | $1.78 | $1.75 $1.82 |
| Oct 6, 2026 | $1.90 | $1.93 | $1.85 | $1.86 | $-0.03 | -1.59% | 44,649,123 | $1.88 | $1.85 $1.93 |
| Oct 5, 2026 | $1.90 | $1.90 | $1.83 | $1.89 | $-0.01 | -0.53% | 42,065,939 | $1.87 | $1.83 $1.90 |
| Oct 2, 2026 | $1.93 | $1.95 | $1.88 | $1.90 | +$0.01 | +0.53% | 36,835,381 | $1.90 | $1.88 $1.95 |
| Oct 1, 2026 | $1.92 | $1.93 | $1.86 | $1.89 | $-0.05 | -2.58% | 45,385,959 | $1.90 | $1.86 $1.93 |
| Sep 30, 2026 | $1.94 | $2.04 | $1.93 | $1.94 | +$0.03 | +1.57% | 49,165,092 | $1.97 | $1.93 $2.04 |
| Sep 29, 2026 | $1.91 | $1.94 | $1.88 | $1.91 | +$0.05 | +2.69% | 52,774,038 | $1.92 | $1.88 $1.94 |
| Sep 28, 2026 | $1.95 | $1.96 | $1.83 | $1.86 | $-0.12 | -6.06% | 65,340,183 | $1.87 | $1.83 $1.96 |
| Sep 25, 2026 | $2.00 | $2.03 | $1.96 | $1.98 | +$0.02 | +1.02% | 45,605,733 | $1.99 | $1.96 $2.03 |
| Sep 24, 2026 | $2.02 | $2.02 | $1.94 | $1.96 | $-0.08 | -3.92% | 58,318,847 | $1.97 | $1.94 $2.02 |
| Sep 23, 2026 | $2.12 | $2.12 | $2.03 | $2.04 | $-0.07 | -3.32% | 41,213,898 | $2.06 | $2.03 $2.12 |
| Sep 22, 2026 | $2.10 | $2.13 | $2.07 | $2.11 | +$0.02 | +0.96% | 28,872,003 | $2.10 | $2.07 $2.13 |
| Sep 21, 2026 | $2.12 | $2.14 | $2.06 | $2.09 | +$0.00 | +0.00% | 34,064,923 | $2.10 | $2.06 $2.14 |
| Sep 18, 2026 | $2.13 | $2.17 | $2.02 | $2.09 | $-0.03 | -1.42% | 55,189,050 | $2.07 | $2.02 $2.17 |
| Sep 17, 2026 | $2.08 | $2.19 | $2.07 | $2.12 | +$0.10 | +4.95% | 61,379,545 | $2.14 | $2.07 $2.19 |
| Sep 16, 2026 | $2.07 | $2.09 | $1.98 | $2.02 | $-0.03 | -1.46% | 47,286,989 | $2.03 | $1.98 $2.09 |
| Sep 15, 2026 | $2.07 | $2.09 | $2.03 | $2.05 | $-0.01 | -0.49% | 42,928,562 | $2.05 | $2.03 $2.09 |
| Sep 14, 2026 | $2.03 | $2.11 | $2.02 | $2.06 | $-0.04 | -1.90% | 52,678,665 | $2.07 | $2.02 $2.11 |
| Sep 11, 2026 | $2.14 | $2.15 | $2.09 | $2.10 | $-0.01 | -0.47% | 32,427,061 | $2.13 | $2.09 $2.15 |
| Sep 10, 2026 | $2.14 | $2.17 | $2.09 | $2.11 | $-0.06 | -2.76% | 49,242,876 | $2.12 | $2.09 $2.17 |
| Sep 9, 2026 | $2.24 | $2.30 | $2.16 | $2.17 | $-0.09 | -3.98% | 46,302,591 | $2.19 | $2.16 $2.30 |
| Sep 8, 2026 | $2.20 | $2.33 | $2.19 | $2.26 | +$0.09 | +4.15% | 76,356,540 | $2.28 | $2.19 $2.33 |
| Sep 4, 2026 | $2.11 | $2.20 | $2.09 | $2.17 | +$0.06 | +2.84% | 45,322,678 | $2.15 | $2.09 $2.20 |
| Sep 3, 2026 | $2.11 | $2.13 | $2.07 | $2.11 | +$0.02 | +0.96% | 41,791,915 | $2.11 | $2.07 $2.13 |
| Sep 2, 2026 | $2.08 | $2.14 | $2.06 | $2.09 | +$0.00 | +0.00% | 40,227,061 | $2.09 | $2.06 $2.14 |
| Sep 1, 2026 | $2.11 | $2.15 | $2.06 | $2.09 | $-0.07 | -3.24% | 46,859,805 | $2.10 | $2.06 $2.15 |
| Aug 31, 2026 | $2.18 | $2.19 | $2.14 | $2.16 | $-0.03 | -1.37% | 35,035,684 | $2.16 | $2.14 $2.19 |
| Aug 28, 2026 | $2.27 | $2.27 | $2.17 | $2.19 | $-0.08 | -3.52% | 46,644,341 | $2.20 | $2.17 $2.27 |
| Aug 27, 2026 | $2.22 | $2.29 | $2.20 | $2.27 | +$0.10 | +4.61% | 51,047,277 | $2.26 | $2.20 $2.29 |
| Aug 26, 2026 | $2.27 | $2.30 | $2.15 | $2.17 | $-0.10 | -4.41% | 79,817,441 | $2.19 | $2.15 $2.30 |