Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	7.370	7.670	7.270	7.625	7.625	121,887
2023-09-25	7.465	7.689	7.390	7.461	7.461	114,347
2023-09-22	7.705	7.768	7.350	7.705	7.705	116,649
2023-09-21	7.940	7.940	7.671	7.774	7.774	168,086
2023-09-20	8.214	8.445	8.181	8.214	8.214	331,645
2023-09-19	8.160	8.295	8.030	8.160	8.160	70,361
2023-09-18	8.480	8.480	8.216	8.225	8.225	45,316
2023-09-15	8.755	8.900	8.449	8.755	8.755	66,820
2023-09-14	8.348	8.740	8.348	8.524	8.524	94,966
2023-09-13	8.254	8.406	8.089	8.265	8.265	33,932
2023-09-12	7.934	8.300	7.815	7.934	7.934	54,904
2023-09-11	8.035	8.099	7.750	8.025	8.025	46,971
2023-09-08	8.200	8.200	7.880	8.004	8.004	119,877
2023-09-07	8.259	8.259	7.901	8.044	8.044	130,267
2023-09-06	8.490	8.510	8.268	8.484	8.484	35,890
2023-09-05	8.435	8.668	8.371	8.435	8.435	37,013
2023-09-04	8.530	8.530	8.530	8.530	8.530	0
2023-09-01	8.555	8.815	8.500	8.555	8.555	80,310
2023-08-31	8.600	8.820	8.440	8.600	8.600	88,525
2023-08-30	8.869	8.925	8.581	8.810	8.810	92,527
2023-08-29	8.360	8.935	8.202	8.644	8.644	98,878
2023-08-25	8.000	8.200	7.990	8.000	8.000	64,535
2023-08-24	8.381	8.410	7.782	8.075	8.075	155,921
2023-08-23	8.530	8.530	8.220	8.530	8.530	75,448
2023-08-22	8.901	9.040	8.351	8.585	8.585	93,617
2023-08-21	8.650	8.951	8.599	8.945	8.945	72,788
2023-08-18	8.545	8.819	8.340	8.545	8.545	45,770
2023-08-17	8.560	8.658	8.391	8.560	8.560	93,647
2023-08-16	8.960	8.960	8.650	8.960	8.960	110,780
2023-08-15	9.214	9.272	8.961	9.214	9.214	133,744
2023-08-14	9.120	9.379	8.855	9.120	9.120	151,439
2023-08-11	9.134	9.500	8.665	8.814	8.814	140,320
2023-08-10	9.969	10.260	8.920	9.240	9.240	717,557
2023-08-09	11.005	11.022	10.591	10.615	10.615	121,736
2023-08-08	10.799	10.799	10.350	10.515	10.515	95,135
2023-08-07	11.630	11.670	10.850	11.215	11.215	198,445
2023-08-04	11.768	11.935	11.585	11.768	11.768	66,416
2023-08-03	11.525	11.960	11.480	11.925	11.925	91,520
2023-08-02	12.210	12.210	11.351	11.605	11.605	215,067
2023-08-01	13.220	13.450	12.735	12.753	12.753	101,351
2023-07-31	12.098	12.960	12.098	12.815	12.815	197,527
2023-07-28	11.688	12.039	11.649	11.688	11.688	151,951
2023-07-27	12.235	12.322	11.801	12.258	12.258	106,292
2023-07-26	11.705	12.009	11.490	11.700	11.700	149,467
2023-07-25	12.368	12.440	12.050	12.363	12.363	94,106
2023-07-24	12.488	12.629	12.277	12.488	12.488	96,114
2023-07-21	12.663	12.800	12.120	12.215	12.215	173,314
2023-07-20	13.049	13.049	12.393	12.693	12.693	159,197
2023-07-19	12.982	13.440	12.982	13.335	13.335	284,497
2023-07-18	12.973	13.252	12.721	12.973	12.973	156,484
2023-07-17	12.330	13.087	12.053	12.763	12.763	275,384
2023-07-14	12.500	13.285	12.029	12.463	12.463	345,459
2023-07-13	11.625	12.784	11.440	12.453	12.453	351,081
2023-07-12	11.391	11.809	11.391	11.663	11.663	169,619
2023-07-11	10.973	11.240	10.765	10.945	10.945	278,363
2023-07-10	10.520	10.919	10.475	10.863	10.863	198,747
2023-07-07	10.050	10.922	10.050	10.593	10.593	255,071
2023-07-06	10.480	10.480	9.815	9.864	9.864	164,924
2023-07-05	10.285	11.109	10.285	10.945	10.945	191,493
2023-07-04	10.373	10.373	10.373	10.373	10.373	0

← NewerPage 14 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.