Plug Power Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.380 | 3.460 | 3.260 | 3.380 | 3.380 | 158,519 |
| 2024-03-14 | 3.420 | 3.460 | 3.275 | 3.420 | 3.420 | 316,427 |
| 2024-03-13 | 3.520 | 3.520 | 3.330 | 3.451 | 3.451 | 248,600 |
| 2024-03-12 | 3.700 | 3.749 | 3.480 | 3.565 | 3.565 | 281,815 |
| 2024-03-11 | 4.045 | 4.090 | 3.650 | 3.905 | 3.905 | 457,283 |
| 2024-03-08 | 3.935 | 4.330 | 3.900 | 4.055 | 4.055 | 455,515 |
| 2024-03-07 | 3.991 | 4.160 | 3.820 | 3.965 | 3.965 | 595,723 |
| 2024-03-06 | 3.655 | 4.100 | 3.640 | 3.955 | 3.955 | 715,463 |
| 2024-03-05 | 3.771 | 3.800 | 3.600 | 3.635 | 3.635 | 724,146 |
| 2024-03-04 | 3.825 | 4.040 | 3.690 | 3.795 | 3.795 | 1,001,951 |
| 2024-03-01 | 3.225 | 3.820 | 3.050 | 3.511 | 3.511 | 1,152,032 |
| 2024-02-29 | 3.460 | 3.890 | 3.460 | 3.525 | 3.525 | 1,734,727 |
| 2024-02-28 | 3.525 | 3.650 | 3.380 | 3.525 | 3.525 | 727,995 |
| 2024-02-27 | 3.040 | 3.540 | 3.040 | 3.345 | 3.345 | 736,644 |
| 2024-02-26 | 3.025 | 3.110 | 2.835 | 2.995 | 2.995 | 364,093 |
| 2024-02-23 | 3.200 | 3.359 | 3.031 | 3.065 | 3.065 | 726,736 |
| 2024-02-22 | 3.535 | 3.550 | 3.200 | 3.285 | 3.285 | 244,934 |
| 2024-02-21 | 3.671 | 3.730 | 3.420 | 3.535 | 3.535 | 323,687 |
| 2024-02-20 | 3.895 | 3.900 | 3.700 | 3.775 | 3.775 | 241,693 |
| 2024-02-19 | 3.951 | 3.951 | 3.951 | 3.951 | 3.951 | 0 |
| 2024-02-16 | 3.990 | 3.990 | 3.750 | 3.865 | 3.865 | 366,316 |
| 2024-02-15 | 4.235 | 4.280 | 3.950 | 4.075 | 4.075 | 499,047 |
| 2024-02-14 | 4.220 | 4.350 | 4.090 | 4.215 | 4.215 | 427,227 |
| 2024-02-13 | 4.560 | 4.570 | 4.090 | 4.225 | 4.225 | 584,490 |
| 2024-02-12 | 4.351 | 4.690 | 4.300 | 4.505 | 4.505 | 575,086 |
| 2024-02-09 | 4.171 | 4.430 | 4.170 | 4.175 | 4.175 | 338,889 |
| 2024-02-08 | 4.215 | 4.290 | 4.100 | 4.215 | 4.215 | 291,032 |
| 2024-02-07 | 4.495 | 4.610 | 4.180 | 4.325 | 4.325 | 374,835 |
| 2024-02-06 | 4.291 | 4.540 | 3.970 | 4.260 | 4.260 | 756,806 |
| 2024-02-05 | 4.591 | 4.640 | 4.160 | 4.275 | 4.275 | 619,975 |
| 2024-02-02 | 4.825 | 5.010 | 4.500 | 4.805 | 4.805 | 556,960 |
| 2024-02-01 | 4.575 | 5.140 | 4.420 | 4.505 | 4.505 | 1,963,387 |
| 2024-01-31 | 3.979 | 4.840 | 3.979 | 4.345 | 4.345 | 1,917,878 |
| 2024-01-30 | 3.755 | 3.858 | 3.650 | 3.751 | 3.751 | 239,692 |
| 2024-01-29 | 3.400 | 3.750 | 3.331 | 3.625 | 3.625 | 773,991 |
| 2024-01-26 | 3.400 | 3.600 | 3.400 | 3.500 | 3.500 | 218,740 |
| 2024-01-25 | 3.435 | 3.519 | 3.220 | 3.295 | 3.295 | 1,301,933 |
| 2024-01-24 | 3.640 | 4.230 | 3.400 | 3.775 | 3.775 | 1,719,062 |
| 2024-01-23 | 2.875 | 3.550 | 2.809 | 3.235 | 3.235 | 1,748,065 |
| 2024-01-22 | 2.715 | 3.070 | 2.690 | 2.795 | 2.795 | 765,054 |
| 2024-01-19 | 2.425 | 2.660 | 2.390 | 2.495 | 2.495 | 784,923 |
| 2024-01-18 | 2.260 | 2.540 | 2.220 | 2.315 | 2.315 | 1,451,296 |
| 2024-01-17 | 2.960 | 3.030 | 2.638 | 2.855 | 2.855 | 673,362 |
| 2024-01-16 | 3.375 | 3.380 | 3.000 | 3.135 | 3.135 | 743,691 |
| 2024-01-15 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 0 |
| 2024-01-12 | 3.745 | 3.800 | 3.510 | 3.615 | 3.615 | 402,292 |
| 2024-01-11 | 4.000 | 4.000 | 3.630 | 3.655 | 3.655 | 605,642 |
| 2024-01-10 | 4.220 | 4.220 | 3.900 | 3.925 | 3.925 | 536,216 |
| 2024-01-09 | 4.320 | 4.340 | 4.185 | 4.311 | 4.311 | 311,985 |
| 2024-01-08 | 4.260 | 4.419 | 4.189 | 4.260 | 4.260 | 180,248 |
| 2024-01-05 | 4.335 | 4.559 | 4.179 | 4.435 | 4.435 | 317,588 |
| 2024-01-04 | 4.385 | 4.470 | 4.295 | 4.385 | 4.385 | 315,514 |
| 2024-01-03 | 4.580 | 4.580 | 4.165 | 4.295 | 4.295 | 639,475 |
| 2024-01-02 | 4.575 | 4.849 | 4.390 | 4.705 | 4.705 | 449,780 |
| 2023-12-29 | 4.731 | 4.732 | 4.500 | 4.731 | 4.731 | 167,159 |
| 2023-12-28 | 4.720 | 4.830 | 4.610 | 4.720 | 4.720 | 287,314 |
| 2023-12-27 | 4.780 | 4.848 | 4.710 | 4.780 | 4.780 | 279,573 |
| 2023-12-22 | 4.380 | 4.599 | 4.231 | 4.371 | 4.371 | 399,729 |
| 2023-12-21 | 4.225 | 4.480 | 4.200 | 4.395 | 4.395 | 378,499 |
| 2023-12-20 | 4.411 | 4.630 | 4.310 | 4.411 | 4.411 | 465,683 |
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.