MetaCap

Plug Power Stock Price History

NASDAQ: PLUGIndustrialsElectrical Equipment & PartsUSD

1.78-0.08 (-4.30%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

After hours: 1.78 0.00%

PLUG price history at a glance

The price history for Plug Power (PLUG) on this page begins on October 25, 1999, when the stock closed at $160.00; it most recently closed at $1.78 on October 5, 2026. The highest price in this record is $1,565.00, reached on January 24, 2000; the latest close is 99.9% below that peak. Across the 26 complete calendar years in the table, PLUG finished higher in 7 and lower in 19. Its best year was 2020 (+949.8%) and its worst was 2012 (-74.0%).

Over roughly 27 years the share price changed -98.9%, a -15.4% compound annual price return (excluding dividends). In the last 12 months alone, PLUG has lost 54.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$1,565.00
Date of high
Jan 24, 2000
Low since 1999
$0.12
Date of low
Feb 11, 2013
52-week high
$4.33
52-week low
$1.70
IPO year
1999
Last close
$1.78

PLUG returns

1 week

-8.25%

1 month

-21.24%

3 months

-27.64%

6 months

-32.83%

Year to date

-9.64%

1 year

-54.01%

3 years

-75.75%

5 years

-94.30%

PLUG price return, excluding dividends.

PLUG annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.78-20.18%
20252.23-15.21%
20242.63-41.56%
20234.50-63.62%
202212.37-56.18%
202128.23-16.75%
202033.91+949.85%
20193.23+141.04%
20181.34-43.22%
20172.36+96.67%
20161.20-43.13%
20152.11-29.19%
20142.98+14.18%
20132.61+392.45%
20120.53-74.02%
20112.04-44.86%
20103.70-47.89%
20097.10-31.73%
200810.40-73.60%
200739.40+1.29%
200638.90-24.17%
200551.30-16.04%
200461.10-18.32%
200374.80+55.83%
200248.00-46.61%
200189.90-38.79%
2000146.88-48.01%
1999*282.50+76.56%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

PLUG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.811.821.751.78-4.30%
1.901.931.851.86-1.59%
1.901.901.831.89-0.53%
1.931.951.881.90+0.53%
1.921.931.861.89-2.58%
1.942.041.931.94+1.57%
1.911.941.881.91+2.69%
1.951.961.831.86-6.06%
2.002.031.961.98+1.02%
2.022.021.941.96-3.92%
2.122.122.032.04-3.32%
2.102.132.072.11+0.96%
2.122.142.062.090.00%
2.132.172.022.09-1.42%
2.082.192.072.12+4.95%
2.072.091.982.02-1.46%
2.072.092.032.05-0.49%
2.032.112.022.06-1.90%
2.142.152.092.10-0.47%
2.142.172.092.11-2.76%
2.242.302.162.17-3.98%
2.202.332.192.26+4.15%
2.112.202.092.17+2.84%
2.112.132.072.11+0.96%
2.082.142.062.090.00%
2.112.152.062.09-3.24%
2.182.192.142.16-1.37%
2.272.272.172.19-3.52%
2.222.292.202.27+4.61%
2.272.302.152.17-4.41%
2.202.302.202.27+4.61%
2.232.232.152.17-4.41%
2.212.342.212.27+3.18%
2.232.272.152.20-2.22%
2.192.262.132.25+4.17%
2.192.222.122.16-5.26%
2.312.312.202.28-1.72%
2.292.382.262.32+0.87%
2.272.422.232.30+0.44%
2.282.352.192.29+3.15%
2.482.542.162.22+5.21%
2.262.282.082.11-3.21%
2.142.202.062.18+5.31%
2.052.172.022.07-1.43%
2.112.142.072.10-2.78%
2.152.212.112.16+3.85%
2.032.102.002.08+0.97%
2.152.162.012.06-1.44%
1.962.091.952.09+10.00%
1.962.011.861.90-3.06%
2.012.061.951.96-4.85%
2.102.162.032.06-1.44%
2.192.202.072.09-4.57%
2.202.282.172.19-1.79%
2.242.342.222.23-1.76%
2.172.302.152.27+6.57%
2.192.202.102.13-1.84%
2.092.262.082.17+0.93%
2.162.212.082.15-2.71%
2.282.352.132.21-2.64%
2.252.362.222.27+4.61%
2.202.262.142.17-2.69%
2.362.372.202.23-6.30%
2.512.512.362.38-3.25%
2.412.512.362.46-0.81%
2.642.652.422.48-6.06%
2.622.742.582.640.00%
2.682.802.512.640.00%
2.662.822.632.64-2.58%
2.592.792.562.71+4.63%
2.572.652.472.59+1.97%
2.502.582.472.54-1.17%
2.652.682.502.57-1.53%
2.712.712.582.61-3.69%
2.662.832.622.71-2.87%
2.812.912.752.79-2.11%
2.732.862.642.85+7.55%
2.722.892.652.65-2.21%
2.742.892.692.71-3.21%
2.892.982.782.80+1.45%
2.852.852.692.76-2.47%
2.862.892.742.83-1.05%
2.882.962.852.86-1.72%
3.223.262.822.91-8.78%
3.323.343.173.19-0.93%
3.503.503.153.22-10.56%
3.583.723.503.60-2.44%
3.993.993.693.69-9.78%
3.934.333.854.09+3.81%
3.904.063.803.94-0.25%
4.144.143.853.95-4.13%
4.084.314.034.12-0.48%
3.814.223.754.14+7.81%
3.824.033.683.84+1.59%
3.763.923.693.780.00%
3.263.883.253.78+14.20%
3.383.433.223.310.00%
3.393.453.213.31-4.06%
3.803.813.323.45-8.73%
3.653.993.573.78-0.26%
3.853.923.693.79-4.29%
3.604.113.413.96+11.24%
3.773.893.463.56+1.14%
3.103.643.053.52+12.82%
3.153.213.053.12-0.32%
3.273.283.063.13-5.44%
3.333.353.223.31-0.30%
3.153.403.143.32+6.07%
3.093.233.073.13+0.64%
3.153.183.043.11-0.64%
3.423.423.043.13-8.21%
3.143.443.063.41+12.54%
3.003.082.953.03-1.62%
3.153.162.953.08-1.91%
3.203.383.093.14-1.26%
3.223.283.043.18-0.31%
3.203.213.093.19+3.57%
3.223.263.053.08-4.35%
2.733.232.723.22+15.83%
2.942.962.762.78-2.80%
2.952.972.782.86-2.39%
2.993.012.822.93-0.34%
2.923.012.872.94+6.14%
2.732.872.692.77+1.09%
2.802.902.732.740.00%
2.632.842.622.74+3.40%
2.702.772.592.65+5.16%
2.652.722.442.52-6.32%
2.472.752.452.69+11.62%
2.192.452.192.41+7.11%
2.282.322.212.25-0.44%
2.162.272.142.26+5.61%
2.192.252.112.14-1.83%
2.212.222.122.18-3.11%
2.222.412.222.25-0.88%
2.342.412.272.27-0.87%
2.262.332.222.29-0.87%
2.252.352.222.31+3.59%
2.412.452.202.23-7.08%
2.272.412.222.40+3.45%
2.302.412.252.32-0.43%
2.252.342.202.33+4.02%
2.202.312.192.24+4.19%
2.252.292.132.15-2.71%
2.202.322.162.21-0.90%
2.122.242.102.23+5.19%
2.192.262.112.12-2.75%
2.072.212.012.18+2.35%
2.252.322.092.13-6.99%
2.442.482.232.29-7.66%
2.252.502.242.48+11.21%
2.082.361.972.23+23.20%
1.721.851.721.81+1.12%
1.861.871.761.79-6.28%
1.861.921.821.910.00%
1.921.991.901.910.00%
1.841.971.811.91+3.80%
1.841.881.811.84-1.60%
1.881.961.831.87-2.09%
1.841.921.821.91+2.69%
1.821.921.801.86+2.20%
1.851.871.801.82-3.70%
1.851.941.821.89+3.85%
1.971.981.811.82-7.14%
2.072.091.951.96-3.92%
2.112.172.042.04-2.86%
2.052.132.012.10+0.96%
1.942.101.922.08+11.83%
1.982.001.841.86-9.27%
2.172.211.972.05-3.76%
2.122.162.022.13+2.40%
2.122.162.032.08-1.89%
2.282.382.102.12-9.40%
2.412.432.302.34-4.49%
2.452.622.402.45+1.66%
2.312.462.262.41+4.78%
2.482.502.272.30-8.00%
2.652.662.452.50-3.47%
2.252.612.242.59+16.67%
2.352.512.122.22-3.90%
2.292.372.232.31-2.12%
2.292.422.212.36+4.42%
2.352.412.252.26-3.83%
2.282.382.252.35+3.07%
2.322.392.252.280.00%
2.162.412.142.28+4.11%
2.302.332.142.19-5.60%
2.302.402.262.32+1.75%
2.422.432.242.28-4.60%
2.392.512.292.39+0.84%
2.282.422.242.37+6.28%
2.002.272.002.23+13.20%
1.952.051.941.97+1.55%
1.972.011.921.94-1.52%
2.012.051.971.97-4.83%
2.102.112.032.07-1.43%
2.022.142.012.10+2.44%
2.072.092.012.05-2.84%
2.212.262.112.11-4.09%
2.292.342.092.20-2.65%
2.262.492.242.26+4.63%
2.282.442.142.16-5.68%
2.182.342.162.29+3.15%
2.342.412.212.22-4.31%
2.372.462.302.32-1.69%
2.222.392.162.36+4.42%
2.202.312.152.26+2.26%
2.102.312.092.21+2.31%
2.212.242.092.16-1.82%
2.222.322.182.20-1.35%
2.242.262.152.230.00%
2.102.252.072.23+5.69%
1.932.191.932.11+9.90%
1.962.001.891.92-4.48%
2.012.051.972.01+1.52%
1.972.011.921.98+1.54%
1.951.991.861.95-0.51%
2.022.081.911.96-1.01%
1.881.991.821.98+4.76%
1.962.031.861.89-0.53%
1.731.941.701.90-11.21%
2.002.291.992.14+2.39%
2.072.192.042.09-7.11%
2.362.502.242.25-9.64%
2.702.732.412.49-8.79%
2.532.752.492.73+7.91%
2.562.732.362.53-1.17%
2.932.932.472.56-3.40%
2.382.702.352.65+5.58%
2.662.672.452.51-4.92%
2.562.662.452.64+4.76%
2.612.802.512.52-8.36%
2.782.832.662.75+2.23%
2.662.722.562.69+1.51%
2.662.742.642.65-3.99%
2.823.052.702.76-1.08%
2.962.962.782.79-5.74%
3.113.142.882.96+0.34%
3.023.062.872.95+2.43%
3.043.052.862.88-1.37%
3.043.112.772.92-6.41%
3.383.383.053.12-8.24%
3.643.653.353.400.00%
3.453.593.373.40-2.30%
3.874.253.463.48-9.61%
4.174.253.643.85-4.94%
3.714.183.584.05+3.85%
3.674.073.663.90+14.04%
3.803.943.403.42-9.52%
3.473.813.353.78+3.28%
3.623.873.523.66-5.43%
4.194.323.683.87-6.30%
4.504.583.844.13—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLUG chart for longer ranges.