Plug Power Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.205 | 4.551 | 4.190 | 4.385 | 4.385 | 326,945 |
| 2023-12-18 | 4.640 | 4.770 | 4.450 | 4.485 | 4.485 | 257,978 |
| 2023-12-15 | 4.820 | 5.000 | 4.550 | 4.774 | 4.774 | 615,160 |
| 2023-12-14 | 4.295 | 4.960 | 4.260 | 4.765 | 4.765 | 980,824 |
| 2023-12-13 | 3.911 | 3.979 | 3.780 | 3.905 | 3.905 | 410,212 |
| 2023-12-12 | 4.039 | 4.039 | 3.800 | 3.955 | 3.955 | 367,833 |
| 2023-12-11 | 3.960 | 4.140 | 3.920 | 3.960 | 3.960 | 293,126 |
| 2023-12-08 | 4.080 | 4.270 | 3.950 | 4.215 | 4.215 | 262,990 |
| 2023-12-07 | 4.011 | 4.100 | 3.890 | 4.011 | 4.011 | 258,099 |
| 2023-12-06 | 4.015 | 4.240 | 3.929 | 4.165 | 4.165 | 895,462 |
| 2023-12-05 | 4.750 | 4.750 | 4.300 | 4.575 | 4.575 | 465,475 |
| 2023-12-04 | 4.560 | 4.810 | 4.490 | 4.545 | 4.545 | 573,301 |
| 2023-12-01 | 4.031 | 4.450 | 3.939 | 4.305 | 4.305 | 440,907 |
| 2023-11-30 | 3.935 | 4.069 | 3.800 | 4.065 | 4.065 | 370,287 |
| 2023-11-29 | 3.870 | 4.180 | 3.870 | 3.955 | 3.955 | 527,415 |
| 2023-11-28 | 3.420 | 3.760 | 3.320 | 3.665 | 3.665 | 307,281 |
| 2023-11-27 | 3.445 | 3.470 | 3.340 | 3.465 | 3.465 | 254,801 |
| 2023-11-24 | 3.471 | 3.500 | 3.360 | 3.471 | 3.471 | 165,794 |
| 2023-11-23 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 0 |
| 2023-11-22 | 3.565 | 3.670 | 3.480 | 3.565 | 3.565 | 286,263 |
| 2023-11-21 | 3.820 | 3.820 | 3.550 | 3.725 | 3.725 | 418,358 |
| 2023-11-20 | 3.980 | 4.020 | 3.770 | 3.835 | 3.835 | 429,352 |
| 2023-11-17 | 4.125 | 4.170 | 3.865 | 3.955 | 3.955 | 472,106 |
| 2023-11-16 | 4.245 | 4.350 | 3.940 | 4.075 | 4.075 | 481,730 |
| 2023-11-15 | 4.360 | 4.660 | 4.220 | 4.515 | 4.515 | 799,821 |
| 2023-11-14 | 3.515 | 4.309 | 3.500 | 4.035 | 4.035 | 952,395 |
| 2023-11-13 | 3.365 | 3.680 | 3.260 | 3.475 | 3.475 | 1,495,939 |
| 2023-11-10 | 4.220 | 4.670 | 3.220 | 3.405 | 3.405 | 3,222,977 |
| 2023-11-09 | 6.115 | 6.309 | 6.001 | 6.115 | 6.115 | 158,506 |
| 2023-11-08 | 6.165 | 6.165 | 5.930 | 6.014 | 6.014 | 77,551 |
| 2023-11-07 | 6.221 | 6.250 | 5.955 | 6.204 | 6.204 | 145,084 |
| 2023-11-06 | 6.730 | 6.740 | 6.030 | 6.275 | 6.275 | 234,094 |
| 2023-11-03 | 6.310 | 6.950 | 6.310 | 6.745 | 6.745 | 512,592 |
| 2023-11-02 | 5.960 | 6.309 | 5.960 | 6.225 | 6.225 | 153,664 |
| 2023-11-01 | 5.860 | 5.860 | 5.600 | 5.675 | 5.675 | 90,253 |
| 2023-10-31 | 5.749 | 5.970 | 5.682 | 5.749 | 5.749 | 103,238 |
| 2023-10-30 | 6.014 | 6.065 | 5.589 | 5.595 | 5.595 | 267,920 |
| 2023-10-27 | 6.319 | 6.319 | 5.890 | 6.115 | 6.115 | 264,478 |
| 2023-10-26 | 6.160 | 6.520 | 6.145 | 6.374 | 6.374 | 131,604 |
| 2023-10-25 | 6.195 | 6.300 | 6.010 | 6.214 | 6.214 | 73,061 |
| 2023-10-24 | 5.985 | 6.470 | 5.920 | 6.395 | 6.395 | 142,155 |
| 2023-10-23 | 6.130 | 6.130 | 5.780 | 6.105 | 6.105 | 127,808 |
| 2023-10-20 | 6.480 | 6.620 | 6.090 | 6.254 | 6.254 | 285,068 |
| 2023-10-19 | 6.909 | 7.185 | 6.670 | 7.185 | 7.185 | 136,613 |
| 2023-10-18 | 7.609 | 7.609 | 7.000 | 7.185 | 7.185 | 293,178 |
| 2023-10-17 | 7.530 | 7.899 | 7.300 | 7.795 | 7.795 | 229,261 |
| 2023-10-16 | 7.404 | 7.600 | 7.200 | 7.404 | 7.404 | 301,343 |
| 2023-10-13 | 7.494 | 7.780 | 7.301 | 7.484 | 7.484 | 352,953 |
| 2023-10-12 | 7.581 | 7.600 | 7.240 | 7.315 | 7.315 | 479,483 |
| 2023-10-11 | 7.235 | 7.889 | 7.190 | 7.494 | 7.494 | 607,252 |
| 2023-10-10 | 6.435 | 7.190 | 6.430 | 6.905 | 6.905 | 227,881 |
| 2023-10-09 | 6.501 | 6.750 | 6.270 | 6.484 | 6.484 | 133,256 |
| 2023-10-06 | 6.421 | 6.700 | 6.175 | 6.404 | 6.404 | 160,573 |
| 2023-10-05 | 6.501 | 6.540 | 6.200 | 6.275 | 6.275 | 73,822 |
| 2023-10-04 | 6.414 | 6.579 | 6.185 | 6.204 | 6.204 | 168,624 |
| 2023-10-03 | 6.728 | 6.728 | 6.469 | 6.654 | 6.654 | 103,051 |
| 2023-10-02 | 7.710 | 7.710 | 6.840 | 7.174 | 7.174 | 210,734 |
| 2023-09-29 | 7.654 | 7.945 | 7.521 | 7.654 | 7.654 | 100,770 |
| 2023-09-28 | 7.690 | 7.750 | 7.279 | 7.484 | 7.484 | 179,705 |
| 2023-09-27 | 7.650 | 7.870 | 7.620 | 7.629 | 7.629 | 136,302 |
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.