The highest closing price for Plug Power (PLUG) last month was $1.84, on July 25. It was up 3.4% for the month. The latest price is $1.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $1.53 | $1.58 | $1.47 | $1.50 | 44,462,129 |
July 30 2025 | $1.61 | $1.62 | $1.54 | $1.55 | 33,632,961 |
July 29 2025 | $1.75 | $1.76 | $1.59 | $1.59 | 61,887,688 |
July 28 2025 | $1.88 | $1.93 | $1.73 | $1.77 | 68,785,023 |
July 25 2025 | $1.81 | $1.87 | $1.72 | $1.84 | 65,031,441 |
July 24 2025 | $1.81 | $1.99 | $1.74 | $1.77 | 102,908,898 |
July 23 2025 | $1.87 | $1.91 | $1.74 | $1.81 | 68,101,266 |
July 22 2025 | $1.84 | $1.92 | $1.75 | $1.84 | 76,057,328 |
July 21 2025 | $1.88 | $2.03 | $1.82 | $1.82 | 142,891,500 |
July 18 2025 | $1.68 | $1.83 | $1.67 | $1.79 | 102,720,000 |
July 17 2025 | $1.54 | $1.69 | $1.53 | $1.65 | 72,718,828 |
July 16 2025 | $1.55 | $1.56 | $1.46 | $1.52 | 46,961,520 |
July 15 2025 | $1.66 | $1.68 | $1.52 | $1.53 | 61,336,207 |
July 14 2025 | $1.65 | $1.65 | $1.50 | $1.57 | 61,823,320 |
July 11 2025 | $1.66 | $1.69 | $1.59 | $1.62 | 56,882,273 |
July 10 2025 | $1.76 | $1.80 | $1.65 | $1.68 | 88,659,766 |
July 09 2025 | $1.45 | $1.85 | $1.43 | $1.78 | 231,504,703 |
July 08 2025 | $1.39 | $1.47 | $1.39 | $1.42 | 50,271,512 |
July 07 2025 | $1.48 | $1.51 | $1.35 | $1.37 | 71,603,297 |
July 03 2025 | $1.43 | $1.55 | $1.39 | $1.47 | 81,632,523 |
July 02 2025 | $1.42 | $1.49 | $1.39 | $1.40 | 67,680,700 |
July 01 2025 | $1.45 | $1.45 | $1.34 | $1.41 | 94,951,000 |
Daily pricing data for Plug Power dates back to 10/29/1999, and may be incomplete.
