Plug Power Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.710 | 1.720 | 1.600 | 1.635 | 1.635 | 290,183 |
| 2024-09-05 | 1.755 | 1.770 | 1.710 | 1.755 | 1.755 | 216,872 |
| 2024-09-04 | 1.740 | 1.800 | 1.710 | 1.795 | 1.795 | 192,201 |
| 2024-09-03 | 1.890 | 1.890 | 1.730 | 1.835 | 1.835 | 776,207 |
| 2024-09-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-08-30 | 1.970 | 1.990 | 1.910 | 1.970 | 1.970 | 217,988 |
| 2024-08-29 | 1.970 | 2.010 | 1.915 | 1.970 | 1.970 | 223,883 |
| 2024-08-28 | 2.069 | 2.069 | 1.920 | 2.015 | 2.015 | 280,897 |
| 2024-08-27 | 2.150 | 2.150 | 2.050 | 2.105 | 2.105 | 97,674 |
| 2024-08-23 | 2.155 | 2.250 | 2.130 | 2.225 | 2.225 | 248,590 |
| 2024-08-22 | 2.200 | 2.220 | 2.130 | 2.205 | 2.205 | 196,945 |
| 2024-08-21 | 2.175 | 2.200 | 2.130 | 2.145 | 2.145 | 97,610 |
| 2024-08-20 | 2.301 | 2.301 | 2.120 | 2.155 | 2.155 | 253,009 |
| 2024-08-19 | 2.220 | 2.340 | 2.210 | 2.295 | 2.295 | 235,473 |
| 2024-08-16 | 2.125 | 2.260 | 2.110 | 2.205 | 2.205 | 472,605 |
| 2024-08-15 | 2.025 | 2.130 | 2.000 | 2.075 | 2.075 | 188,042 |
| 2024-08-14 | 2.130 | 2.190 | 2.030 | 2.130 | 2.130 | 134,752 |
| 2024-08-13 | 1.975 | 2.180 | 1.959 | 2.055 | 2.055 | 303,667 |
| 2024-08-12 | 2.005 | 2.010 | 1.960 | 2.005 | 2.005 | 279,441 |
| 2024-08-09 | 2.065 | 2.080 | 1.950 | 1.975 | 1.975 | 227,989 |
| 2024-08-08 | 2.085 | 2.110 | 1.890 | 2.005 | 2.005 | 378,710 |
| 2024-08-07 | 2.185 | 2.290 | 2.109 | 2.210 | 2.210 | 171,196 |
| 2024-08-06 | 2.250 | 2.250 | 2.100 | 2.175 | 2.175 | 190,286 |
| 2024-08-05 | 2.045 | 2.240 | 1.900 | 2.205 | 2.205 | 733,663 |
| 2024-08-02 | 2.310 | 2.320 | 2.143 | 2.225 | 2.225 | 305,899 |
| 2024-08-01 | 2.475 | 2.528 | 2.330 | 2.465 | 2.465 | 450,509 |
| 2024-07-31 | 2.435 | 2.510 | 2.385 | 2.435 | 2.435 | 518,627 |
| 2024-07-30 | 2.395 | 2.461 | 2.270 | 2.315 | 2.315 | 229,247 |
| 2024-07-29 | 2.525 | 2.540 | 2.340 | 2.435 | 2.435 | 199,189 |
| 2024-07-26 | 2.385 | 2.510 | 2.370 | 2.455 | 2.455 | 435,924 |
| 2024-07-25 | 2.430 | 2.470 | 2.360 | 2.430 | 2.430 | 341,705 |
| 2024-07-24 | 2.490 | 2.551 | 2.410 | 2.490 | 2.490 | 202,891 |
| 2024-07-23 | 2.495 | 2.520 | 2.458 | 2.495 | 2.495 | 199,304 |
| 2024-07-22 | 2.520 | 2.610 | 2.439 | 2.505 | 2.505 | 289,612 |
| 2024-07-19 | 2.615 | 2.650 | 2.420 | 2.515 | 2.515 | 717,333 |
| 2024-07-18 | 3.020 | 3.220 | 3.010 | 3.125 | 3.125 | 292,739 |
| 2024-07-17 | 3.220 | 3.330 | 3.001 | 3.105 | 3.105 | 588,372 |
| 2024-07-16 | 3.190 | 3.330 | 3.080 | 3.190 | 3.190 | 620,006 |
| 2024-07-15 | 3.065 | 3.080 | 2.660 | 2.945 | 2.945 | 959,485 |
| 2024-07-12 | 2.975 | 3.140 | 2.970 | 3.085 | 3.085 | 525,939 |
| 2024-07-11 | 2.710 | 2.920 | 2.690 | 2.805 | 2.805 | 453,472 |
| 2024-07-10 | 2.560 | 2.700 | 2.550 | 2.555 | 2.555 | 283,198 |
| 2024-07-09 | 2.660 | 2.660 | 2.510 | 2.565 | 2.565 | 240,150 |
| 2024-07-08 | 2.605 | 2.710 | 2.550 | 2.695 | 2.695 | 342,897 |
| 2024-07-05 | 2.485 | 2.618 | 2.430 | 2.480 | 2.480 | 211,017 |
| 2024-07-04 | 2.465 | 2.465 | 2.465 | 2.465 | 2.465 | 0 |
| 2024-07-03 | 2.295 | 2.530 | 2.290 | 2.435 | 2.435 | 492,755 |
| 2024-07-02 | 2.270 | 2.345 | 2.210 | 2.345 | 2.345 | 225,160 |
| 2024-07-01 | 2.380 | 2.400 | 2.311 | 2.380 | 2.380 | 198,376 |
| 2024-06-28 | 2.495 | 2.680 | 2.340 | 2.375 | 2.375 | 543,179 |
| 2024-06-27 | 2.460 | 2.510 | 2.420 | 2.460 | 2.460 | 243,682 |
| 2024-06-26 | 2.425 | 2.450 | 2.351 | 2.415 | 2.415 | 208,466 |
| 2024-06-25 | 2.450 | 2.540 | 2.370 | 2.465 | 2.465 | 404,463 |
| 2024-06-24 | 2.445 | 2.470 | 2.330 | 2.450 | 2.450 | 175,692 |
| 2024-06-21 | 2.560 | 2.560 | 2.470 | 2.515 | 2.515 | 159,560 |
| 2024-06-20 | 2.675 | 2.680 | 2.550 | 2.585 | 2.585 | 225,555 |
| 2024-06-19 | 2.635 | 2.640 | 2.635 | 2.635 | 2.635 | 6,180 |
| 2024-06-18 | 2.715 | 2.730 | 2.622 | 2.715 | 2.715 | 94,808 |
| 2024-06-17 | 2.715 | 2.749 | 2.635 | 2.725 | 2.725 | 131,233 |
| 2024-06-14 | 2.825 | 2.860 | 2.690 | 2.725 | 2.725 | 309,733 |
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.