Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	11.453	11.735	10.855	11.035	11.035	99,596
2023-03-31	11.400	11.896	11.208	11.734	11.734	223,412
2023-03-30	11.192	11.598	11.192	11.524	11.524	115,451
2023-03-29	10.570	10.994	10.418	10.574	10.574	146,073
2023-03-28	10.750	10.750	10.308	10.475	10.475	50,393
2023-03-27	11.355	11.415	10.620	10.865	10.865	35,317
2023-03-24	11.418	11.418	10.934	10.934	10.934	99,828
2023-03-23	11.360	12.337	11.220	12.174	12.174	157,907
2023-03-22	11.480	11.765	11.305	11.480	11.480	88,264
2023-03-21	11.001	11.640	11.001	11.614	11.614	59,429
2023-03-20	11.069	11.410	10.732	11.069	11.069	88,548
2023-03-17	11.750	11.750	10.980	11.035	11.035	214,303
2023-03-16	11.779	11.779	11.390	11.475	11.475	138,857
2023-03-15	11.775	11.775	11.421	11.684	11.684	108,125
2023-03-14	12.650	12.978	11.875	12.650	12.650	114,013
2023-03-13	12.705	12.736	11.681	12.654	12.654	80,031
2023-03-10	12.974	12.990	12.000	12.494	12.494	76,278
2023-03-09	13.621	14.070	13.195	13.614	13.614	91,066
2023-03-08	13.400	13.644	13.155	13.414	13.414	43,741
2023-03-07	13.690	13.695	13.149	13.204	13.204	32,758
2023-03-06	13.920	14.205	13.765	13.924	13.924	86,949
2023-03-03	13.361	13.921	13.361	13.814	13.814	76,895
2023-03-02	13.724	13.950	12.390	12.789	12.789	215,110
2023-03-01	14.930	15.049	14.205	14.909	14.909	84,570
2023-02-28	14.621	15.055	14.498	14.621	14.621	83,313
2023-02-27	14.265	14.700	14.210	14.280	14.280	82,503
2023-02-24	14.291	14.291	13.915	13.915	13.915	80,933
2023-02-23	14.724	15.000	14.215	14.760	14.760	61,078
2023-02-22	14.501	14.746	14.262	14.555	14.555	35,729
2023-02-21	15.320	15.440	14.510	14.755	14.755	94,127
2023-02-20	15.629	15.629	15.629	15.629	15.629	0
2023-02-17	15.610	15.695	15.250	15.610	15.610	43,726
2023-02-16	16.555	16.555	16.005	16.149	16.149	53,989
2023-02-15	15.665	16.658	15.665	16.115	16.115	74,982
2023-02-14	15.524	15.630	14.835	14.934	14.934	45,143
2023-02-13	15.404	15.815	14.969	15.404	15.404	42,320
2023-02-10	15.519	15.519	14.868	15.475	15.475	62,108
2023-02-09	16.240	16.498	15.390	15.684	15.684	46,877
2023-02-08	16.221	16.790	15.985	16.185	16.185	76,426
2023-02-07	16.500	16.500	15.520	16.054	16.054	75,430
2023-02-06	17.101	17.118	16.255	16.484	16.484	53,135
2023-02-03	17.720	18.061	17.158	17.720	17.720	149,893
2023-02-02	17.989	18.865	17.975	18.570	18.570	116,003
2023-02-01	16.800	17.275	16.620	16.821	16.821	71,306
2023-01-31	15.965	16.948	15.965	16.145	16.145	73,059
2023-01-30	15.650	16.078	15.302	15.570	15.570	52,530
2023-01-27	15.221	15.990	14.925	15.221	15.221	48,223
2023-01-26	16.315	16.598	15.012	15.164	15.164	69,777
2023-01-25	16.295	16.295	15.490	15.564	15.564	56,888
2023-01-24	17.469	17.469	16.932	17.469	17.469	24,350
2023-01-23	16.000	17.638	16.000	17.075	17.075	156,741
2023-01-20	15.555	15.808	15.335	15.555	15.555	42,593
2023-01-19	16.334	16.334	15.140	15.484	15.484	69,413
2023-01-18	16.909	18.040	16.555	17.454	17.454	47,103
2023-01-17	16.364	17.090	16.350	16.370	16.370	58,167
2023-01-16	16.454	16.454	16.454	16.454	16.454	0
2023-01-13	16.764	16.805	16.065	16.734	16.734	35,251
2023-01-12	16.261	16.525	15.865	16.261	16.261	54,044
2023-01-11	14.924	16.028	14.832	15.444	15.444	79,373
2023-01-10	14.244	14.828	14.055	14.244	14.244	33,107

← NewerPage 16 of 22 · 1,270 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.