Plug Power Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 10.383 | 10.928 | 10.305 | 10.693 | 10.693 | 159,311 |
| 2023-06-30 | 10.105 | 10.370 | 9.885 | 10.101 | 10.101 | 208,652 |
| 2023-06-29 | 9.475 | 10.199 | 9.372 | 9.802 | 9.802 | 249,137 |
| 2023-06-28 | 9.265 | 9.535 | 9.102 | 9.254 | 9.254 | 52,309 |
| 2023-06-27 | 9.261 | 9.279 | 8.940 | 9.244 | 9.244 | 115,047 |
| 2023-06-26 | 9.185 | 9.409 | 9.092 | 9.185 | 9.185 | 53,068 |
| 2023-06-23 | 9.442 | 9.442 | 9.150 | 9.294 | 9.294 | 50,930 |
| 2023-06-22 | 9.800 | 9.878 | 9.440 | 9.444 | 9.444 | 49,276 |
| 2023-06-21 | 9.954 | 10.025 | 9.622 | 9.963 | 9.963 | 86,055 |
| 2023-06-20 | 10.563 | 10.605 | 9.622 | 9.825 | 9.825 | 164,020 |
| 2023-06-19 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 0 |
| 2023-06-16 | 10.835 | 11.000 | 10.285 | 10.464 | 10.464 | 155,732 |
| 2023-06-15 | 10.735 | 11.205 | 10.315 | 11.093 | 11.093 | 195,712 |
| 2023-06-14 | 11.093 | 11.780 | 10.630 | 10.653 | 10.653 | 397,907 |
| 2023-06-13 | 10.620 | 11.105 | 10.485 | 10.993 | 10.993 | 358,694 |
| 2023-06-12 | 9.305 | 10.300 | 9.122 | 10.293 | 10.293 | 206,327 |
| 2023-06-09 | 9.544 | 9.600 | 9.095 | 9.225 | 9.225 | 94,379 |
| 2023-06-08 | 9.720 | 9.738 | 9.308 | 9.385 | 9.385 | 148,807 |
| 2023-06-07 | 9.230 | 9.900 | 9.230 | 9.715 | 9.715 | 226,983 |
| 2023-06-06 | 8.469 | 9.170 | 8.291 | 8.734 | 8.734 | 178,737 |
| 2023-06-05 | 8.781 | 8.855 | 8.448 | 8.465 | 8.465 | 58,888 |
| 2023-06-02 | 8.562 | 8.855 | 8.562 | 8.825 | 8.825 | 114,830 |
| 2023-06-01 | 8.404 | 8.602 | 8.010 | 8.094 | 8.094 | 58,332 |
| 2023-05-31 | 8.850 | 8.905 | 8.190 | 8.465 | 8.465 | 119,833 |
| 2023-05-30 | 8.369 | 8.948 | 8.369 | 8.915 | 8.915 | 103,575 |
| 2023-05-26 | 8.395 | 8.410 | 8.085 | 8.385 | 8.385 | 33,525 |
| 2023-05-25 | 8.509 | 8.555 | 8.145 | 8.204 | 8.204 | 34,188 |
| 2023-05-24 | 8.650 | 8.650 | 8.235 | 8.505 | 8.505 | 76,391 |
| 2023-05-23 | 8.909 | 9.178 | 8.451 | 9.155 | 9.155 | 257,436 |
| 2023-05-22 | 7.948 | 8.835 | 7.948 | 8.315 | 8.315 | 229,635 |
| 2023-05-19 | 7.945 | 8.045 | 7.705 | 7.945 | 7.945 | 74,116 |
| 2023-05-18 | 8.010 | 8.010 | 7.682 | 7.745 | 7.745 | 87,453 |
| 2023-05-17 | 7.610 | 8.138 | 7.588 | 7.875 | 7.875 | 53,671 |
| 2023-05-16 | 7.778 | 7.778 | 7.550 | 7.675 | 7.675 | 68,690 |
| 2023-05-15 | 7.524 | 8.000 | 7.420 | 7.785 | 7.785 | 38,696 |
| 2023-05-12 | 7.684 | 8.017 | 7.469 | 7.665 | 7.665 | 50,575 |
| 2023-05-11 | 7.884 | 7.884 | 7.500 | 7.884 | 7.884 | 111,241 |
| 2023-05-10 | 8.069 | 8.180 | 7.770 | 8.080 | 8.080 | 111,993 |
| 2023-05-09 | 8.850 | 8.850 | 7.920 | 8.195 | 8.195 | 274,793 |
| 2023-05-05 | 8.950 | 9.325 | 8.950 | 9.145 | 9.145 | 153,614 |
| 2023-05-04 | 8.869 | 8.885 | 8.620 | 8.869 | 8.869 | 44,716 |
| 2023-05-03 | 8.574 | 8.978 | 8.500 | 8.875 | 8.875 | 45,907 |
| 2023-05-02 | 8.800 | 8.800 | 8.500 | 8.564 | 8.564 | 54,725 |
| 2023-04-28 | 8.981 | 9.146 | 8.820 | 8.949 | 8.949 | 110,275 |
| 2023-04-27 | 8.680 | 9.150 | 8.680 | 8.825 | 8.825 | 63,294 |
| 2023-04-26 | 8.870 | 8.870 | 8.442 | 8.585 | 8.585 | 100,886 |
| 2023-04-25 | 9.035 | 9.105 | 8.772 | 9.040 | 9.040 | 39,147 |
| 2023-04-24 | 8.989 | 9.345 | 8.855 | 9.294 | 9.294 | 141,606 |
| 2023-04-21 | 8.844 | 9.135 | 8.670 | 8.810 | 8.810 | 97,160 |
| 2023-04-20 | 8.884 | 8.999 | 8.660 | 8.875 | 8.875 | 155,561 |
| 2023-04-19 | 8.789 | 9.149 | 8.720 | 8.800 | 8.800 | 47,618 |
| 2023-04-18 | 9.324 | 9.360 | 8.955 | 9.025 | 9.025 | 129,216 |
| 2023-04-17 | 9.130 | 9.510 | 8.890 | 9.444 | 9.444 | 92,945 |
| 2023-04-14 | 9.370 | 9.409 | 8.881 | 9.035 | 9.035 | 75,620 |
| 2023-04-13 | 9.465 | 9.595 | 9.250 | 9.465 | 9.465 | 82,096 |
| 2023-04-12 | 9.759 | 10.220 | 9.324 | 9.324 | 9.324 | 197,389 |
| 2023-04-11 | 9.410 | 9.680 | 9.291 | 9.410 | 9.410 | 95,812 |
| 2023-04-06 | 9.740 | 9.761 | 9.256 | 9.395 | 9.395 | 177,200 |
| 2023-04-05 | 10.485 | 10.485 | 9.612 | 9.905 | 9.905 | 225,106 |
| 2023-04-04 | 11.100 | 11.205 | 10.370 | 10.653 | 10.653 | 134,097 |
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.