Plug Power Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.375	1.452	1.375	1.375	1.375	152
2026-10-22	1.385	1.452	1.345	1.345	1.345	152
2026-10-21	1.410	1.452	1.410	1.410	1.410	27
2026-10-20	1.375	1.452	1.375	1.375	1.375	16,785
2026-10-19	1.410	1.452	1.410	1.410	1.410	2,638
2026-10-16	1.452	1.452	1.450	1.450	1.450	11,654
2026-10-15	1.410	1.480	1.400	1.460	1.460	414,845
2026-10-14	1.585	1.590	1.420	1.440	1.440	1,358,665
2026-10-13	1.610	1.630	1.550	1.590	1.590	481,542
2026-10-12	1.690	1.700	1.580	1.610	1.610	464,632
2026-10-09	1.745	1.760	1.690	1.745	1.745	236,550
2026-10-08	1.775	1.807	1.710	1.775	1.775	293,695
2026-10-07	1.850	1.880	1.750	1.785	1.785	407,376
2026-10-06	1.890	1.920	1.870	1.900	1.900	212,860
2026-10-05	1.905	1.920	1.830	1.880	1.880	449,487
2026-10-02	1.905	1.950	1.890	1.905	1.905	152,921
2026-10-01	1.955	1.970	1.870	1.880	1.880	226,858
2026-09-30	1.935	2.040	1.910	2.000	2.000	616,825
2026-09-29	1.880	1.990	1.870	1.920	1.920	1,162,597
2026-09-28	1.965	1.990	1.830	1.890	1.890	460,945
2026-09-25	1.985	2.030	1.960	1.985	1.985	198,893
2026-09-24	2.040	2.060	1.940	1.965	1.965	295,618
2026-09-23	2.115	2.130	2.040	2.040	2.040	366,771
2026-09-22	2.105	2.120	2.070	2.090	2.090	166,723
2026-09-21	2.080	2.130	2.060	2.100	2.100	243,203
2026-09-18	2.135	2.170	2.030	2.060	2.060	456,860
2026-09-17	2.050	2.180	2.040	2.115	2.115	345,403
2026-09-16	2.060	2.080	2.010	2.060	2.060	138,144
2026-09-15	2.050	2.090	2.040	2.060	2.060	187,206
2026-09-14	2.080	2.107	2.020	2.080	2.080	158,099
2026-09-11	2.115	2.150	2.110	2.115	2.115	100,503
2026-09-10	2.185	2.196	2.090	2.115	2.115	197,829
2026-09-09	2.260	2.282	2.160	2.185	2.185	301,133
2026-09-08	2.175	2.330	2.150	2.315	2.315	910,609
2026-09-07	2.145	2.145	2.145	2.145	2.145	0
2026-09-04	2.115	2.190	2.090	2.115	2.115	326,605
2026-09-03	2.105	2.130	2.070	2.105	2.105	184,803
2026-09-02	2.105	2.120	2.060	2.105	2.105	207,146
2026-09-01	2.175	2.190	2.070	2.080	2.080	279,584
2026-08-28	2.260	2.270	2.170	2.260	2.260	297,705
2026-08-27	2.175	2.280	2.170	2.240	2.240	283,006
2026-08-26	2.280	2.300	2.150	2.160	2.160	485,971
2026-08-25	2.200	2.300	2.180	2.260	2.260	310,876
2026-08-24	2.260	2.280	2.150	2.190	2.190	261,104
2026-08-21	2.210	2.340	2.197	2.280	2.280	261,278
2026-08-20	2.250	2.270	2.150	2.175	2.175	251,881
2026-08-19	2.155	2.240	2.130	2.220	2.220	234,338
2026-08-18	2.230	2.240	2.130	2.140	2.140	469,759
2026-08-17	2.355	2.360	2.200	2.240	2.240	428,432
2026-08-14	2.305	2.380	2.267	2.305	2.305	447,668
2026-08-13	2.305	2.420	2.250	2.305	2.305	768,252
2026-08-12	2.250	2.350	2.190	2.240	2.240	1,022,869
2026-08-11	2.270	2.530	2.160	2.230	2.230	2,074,962
2026-08-10	2.305	2.350	2.090	2.100	2.100	960,618
2026-08-07	2.090	2.190	2.060	2.090	2.090	366,767
2026-08-06	2.090	2.170	2.038	2.155	2.155	329,677
2026-08-05	2.185	2.200	2.070	2.115	2.115	360,370
2026-08-04	2.115	2.190	2.090	2.160	2.160	382,275
2026-08-03	2.090	2.120	2.000	2.082	2.082	210,845
2026-07-31	2.145	2.170	2.020	2.070	2.070	125,763

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.