Plug Power Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.945 | 2.959 | 2.789 | 2.945 | 2.945 | 156,616 |
| 2024-06-12 | 2.930 | 3.170 | 2.930 | 3.055 | 3.055 | 379,016 |
| 2024-06-11 | 2.980 | 2.980 | 2.850 | 2.980 | 2.980 | 271,152 |
| 2024-06-10 | 2.930 | 3.040 | 2.850 | 2.905 | 2.905 | 273,482 |
| 2024-06-07 | 3.040 | 3.090 | 2.860 | 3.035 | 3.035 | 274,726 |
| 2024-06-06 | 3.030 | 3.050 | 2.910 | 3.035 | 3.035 | 250,728 |
| 2024-06-05 | 3.265 | 3.269 | 2.910 | 3.025 | 3.025 | 458,747 |
| 2024-06-04 | 3.455 | 3.460 | 3.220 | 3.335 | 3.335 | 411,366 |
| 2024-06-03 | 3.425 | 3.550 | 3.400 | 3.535 | 3.535 | 562,711 |
| 2024-05-31 | 3.290 | 3.375 | 3.200 | 3.310 | 3.310 | 349,285 |
| 2024-05-30 | 3.190 | 3.298 | 3.120 | 3.175 | 3.175 | 206,120 |
| 2024-05-29 | 3.295 | 3.310 | 3.120 | 3.180 | 3.180 | 145,107 |
| 2024-05-28 | 3.315 | 3.480 | 3.245 | 3.420 | 3.420 | 303,113 |
| 2024-05-24 | 3.130 | 3.310 | 3.080 | 3.245 | 3.245 | 206,366 |
| 2024-05-23 | 3.400 | 3.430 | 3.120 | 3.275 | 3.275 | 396,542 |
| 2024-05-22 | 3.105 | 3.440 | 3.041 | 3.375 | 3.375 | 591,754 |
| 2024-05-21 | 3.170 | 3.170 | 3.060 | 3.170 | 3.170 | 165,069 |
| 2024-05-20 | 3.235 | 3.270 | 3.090 | 3.235 | 3.235 | 272,643 |
| 2024-05-17 | 3.380 | 3.380 | 3.200 | 3.315 | 3.315 | 333,566 |
| 2024-05-16 | 3.420 | 3.480 | 3.240 | 3.275 | 3.275 | 335,745 |
| 2024-05-15 | 3.685 | 3.750 | 3.190 | 3.395 | 3.395 | 1,065,248 |
| 2024-05-14 | 2.930 | 5.000 | 2.890 | 3.775 | 3.775 | 2,883,812 |
| 2024-05-13 | 2.600 | 2.950 | 2.600 | 2.865 | 2.865 | 424,711 |
| 2024-05-10 | 2.750 | 2.830 | 2.490 | 2.565 | 2.565 | 354,171 |
| 2024-05-09 | 2.525 | 2.800 | 2.280 | 2.665 | 2.665 | 362,308 |
| 2024-05-08 | 2.650 | 2.650 | 2.460 | 2.585 | 2.585 | 319,732 |
| 2024-05-07 | 2.745 | 2.760 | 2.600 | 2.635 | 2.635 | 566,087 |
| 2024-05-03 | 2.485 | 2.779 | 2.450 | 2.745 | 2.745 | 453,277 |
| 2024-05-02 | 2.360 | 2.470 | 2.305 | 2.345 | 2.345 | 254,161 |
| 2024-05-01 | 2.295 | 2.399 | 2.285 | 2.295 | 2.295 | 149,942 |
| 2024-04-30 | 2.390 | 2.390 | 2.280 | 2.335 | 2.335 | 273,930 |
| 2024-04-29 | 2.455 | 2.600 | 2.432 | 2.515 | 2.515 | 171,201 |
| 2024-04-26 | 2.425 | 2.440 | 2.391 | 2.425 | 2.425 | 147,036 |
| 2024-04-25 | 2.425 | 2.450 | 2.255 | 2.325 | 2.325 | 585,478 |
| 2024-04-24 | 2.640 | 2.710 | 2.390 | 2.455 | 2.455 | 522,513 |
| 2024-04-23 | 2.525 | 2.740 | 2.510 | 2.715 | 2.715 | 323,092 |
| 2024-04-22 | 2.585 | 2.600 | 2.450 | 2.495 | 2.495 | 150,563 |
| 2024-04-19 | 2.645 | 2.720 | 2.567 | 2.640 | 2.640 | 127,110 |
| 2024-04-18 | 2.755 | 2.790 | 2.610 | 2.745 | 2.745 | 142,894 |
| 2024-04-17 | 2.695 | 2.820 | 2.660 | 2.705 | 2.705 | 171,952 |
| 2024-04-16 | 2.820 | 2.820 | 2.683 | 2.725 | 2.725 | 332,624 |
| 2024-04-15 | 2.920 | 2.940 | 2.800 | 2.805 | 2.805 | 275,449 |
| 2024-04-12 | 2.975 | 2.980 | 2.860 | 2.865 | 2.865 | 184,051 |
| 2024-04-11 | 3.080 | 3.150 | 2.900 | 2.965 | 2.965 | 400,004 |
| 2024-04-10 | 3.260 | 3.260 | 3.035 | 3.135 | 3.135 | 426,183 |
| 2024-04-09 | 3.120 | 3.320 | 3.120 | 3.235 | 3.235 | 414,410 |
| 2024-04-08 | 3.140 | 3.219 | 3.050 | 3.140 | 3.140 | 133,620 |
| 2024-04-05 | 3.195 | 3.200 | 2.980 | 3.085 | 3.085 | 390,507 |
| 2024-04-04 | 3.245 | 3.390 | 3.230 | 3.365 | 3.365 | 277,390 |
| 2024-04-03 | 3.170 | 3.219 | 3.051 | 3.165 | 3.165 | 196,162 |
| 2024-04-02 | 3.350 | 3.350 | 3.153 | 3.325 | 3.325 | 256,141 |
| 2024-03-28 | 3.471 | 3.500 | 3.350 | 3.471 | 3.471 | 351,899 |
| 2024-03-27 | 3.295 | 3.525 | 3.200 | 3.525 | 3.525 | 614,459 |
| 2024-03-26 | 3.371 | 3.409 | 3.220 | 3.371 | 3.371 | 230,779 |
| 2024-03-25 | 3.440 | 3.530 | 3.310 | 3.315 | 3.315 | 880,447 |
| 2024-03-22 | 3.560 | 3.560 | 3.390 | 3.485 | 3.485 | 205,031 |
| 2024-03-21 | 3.595 | 3.710 | 3.470 | 3.595 | 3.595 | 246,619 |
| 2024-03-20 | 3.265 | 3.569 | 3.120 | 3.365 | 3.365 | 435,950 |
| 2024-03-19 | 3.220 | 3.220 | 3.050 | 3.155 | 3.155 | 253,349 |
| 2024-03-18 | 3.355 | 3.360 | 3.160 | 3.235 | 3.235 | 257,879 |
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.