Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	13.665	14.520	13.665	14.014	14.014	56,245
2023-01-06	12.690	13.200	12.315	12.690	12.690	13,363
2023-01-05	12.738	12.738	12.405	12.549	12.549	21,605
2023-01-04	12.389	13.005	12.125	12.389	12.389	26,930
2023-01-03	12.675	12.915	11.928	12.214	12.214	15,387
2022-12-30	12.141	12.381	11.935	12.381	12.381	16,682
2022-12-29	11.858	12.398	11.858	12.244	12.244	26,332
2022-12-28	11.701	11.880	11.495	11.701	11.701	18,536
2022-12-23	12.595	12.595	12.230	12.595	12.595	30,388
2022-12-22	12.850	12.850	12.045	12.225	12.225	21,208
2022-12-21	12.945	13.248	12.500	12.945	12.945	23,806
2022-12-20	12.981	13.400	12.600	12.964	12.964	33,909
2022-12-19	14.068	14.068	12.998	13.105	13.105	17,904
2022-12-16	14.315	14.429	13.728	13.804	13.804	23,352
2022-12-15	14.949	15.670	14.563	14.915	14.915	37,456
2022-12-14	14.772	15.560	14.772	15.444	15.444	146,960
2022-12-13	13.995	15.150	13.968	14.435	14.435	61,580
2022-12-12	13.385	14.131	13.230	13.884	13.884	47,594
2022-12-09	13.775	13.775	13.365	13.675	13.675	30,737
2022-12-08	13.741	14.278	13.552	14.225	14.225	44,388
2022-12-07	13.890	14.148	13.425	13.884	13.884	33,147
2022-12-06	14.970	14.970	13.750	13.964	13.964	60,913
2022-12-05	15.815	15.815	15.120	15.324	15.324	98,333
2022-12-02	15.675	15.865	15.365	15.684	15.684	12,131
2022-12-01	15.949	16.195	15.322	15.364	15.364	31,934
2022-11-30	15.014	15.585	14.765	15.029	15.029	89,399
2022-11-29	15.189	15.445	14.915	15.181	15.181	36,461
2022-11-28	15.749	15.790	14.980	15.749	15.749	17,215
2022-11-25	15.684	15.730	15.360	15.724	15.724	24,364
2022-11-24	15.629	15.629	15.629	15.629	15.629	0
2022-11-23	15.200	15.420	15.014	15.200	15.200	11,450
2022-11-22	15.204	15.310	14.900	15.195	15.195	19,016
2022-11-21	15.500	15.500	14.858	15.185	15.185	15,485
2022-11-18	16.275	16.690	15.482	15.795	15.795	37,921
2022-11-17	16.530	16.530	15.580	15.625	15.625	17,329
2022-11-16	17.380	17.380	16.335	16.414	16.414	30,644
2022-11-15	17.395	18.165	17.390	18.054	18.054	34,914
2022-11-14	17.879	17.879	16.705	17.309	17.309	25,690
2022-11-11	17.355	18.140	16.762	18.094	18.094	61,188
2022-11-10	15.580	17.170	15.580	16.315	16.315	83,047
2022-11-09	14.555	16.360	14.540	15.035	15.035	61,711
2022-11-08	14.865	15.250	14.620	14.865	14.865	19,814
2022-11-07	15.035	15.200	14.494	14.494	14.494	21,443
2022-11-04	14.795	15.295	14.330	14.764	14.764	29,412
2022-11-03	14.875	15.170	14.450	14.875	14.875	10,297
2022-11-02	15.700	15.700	14.998	15.275	15.275	19,617
2022-11-01	16.524	16.705	15.822	16.524	16.524	26,908
2022-10-31	16.205	16.205	15.635	15.724	15.724	24,084
2022-10-28	15.884	16.020	15.330	15.875	15.875	13,538
2022-10-27	16.395	16.660	15.960	16.395	16.395	16,134
2022-10-26	16.614	17.200	16.430	17.145	17.145	45,380
2022-10-25	15.884	16.845	15.730	16.444	16.444	26,703
2022-10-24	16.525	16.525	15.440	15.974	15.974	49,872
2022-10-21	16.320	16.520	15.705	15.774	15.774	40,395
2022-10-20	16.835	16.988	16.195	16.835	16.835	36,960
2022-10-19	19.120	19.120	17.025	18.435	18.435	62,766
2022-10-18	19.154	19.735	18.545	19.130	19.130	38,947
2022-10-17	18.465	19.090	18.465	18.465	18.465	64,637
2022-10-14	19.350	19.350	17.930	18.574	18.574	93,450
2022-10-13	19.101	19.260	17.841	19.154	19.154	48,871

← NewerPage 17 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.