Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	19.790	19.790	18.610	19.124	19.124	56,698
2022-10-11	19.749	19.979	19.055	19.720	19.720	33,786
2022-10-10	19.620	20.070	19.430	19.649	19.649	28,958
2022-10-07	20.973	21.090	19.545	20.196	20.196	67,894
2022-10-06	21.983	22.680	21.012	21.183	21.183	27,786
2022-10-05	22.769	22.769	21.035	21.515	21.515	69,171
2022-10-04	22.778	23.418	22.778	23.335	23.335	36,256
2022-10-03	21.130	21.835	21.130	21.835	21.835	29,485
2022-09-30	21.245	21.880	20.780	21.353	21.353	38,100
2022-09-29	22.045	22.115	20.530	20.825	20.825	114,880
2022-09-28	21.625	22.205	21.515	21.625	21.625	27,482
2022-09-27	22.293	22.940	21.920	22.415	22.415	30,001
2022-09-26	22.700	23.415	21.985	22.688	22.688	119,667
2022-09-23	23.203	23.203	22.350	22.620	22.620	78,634
2022-09-22	25.456	25.456	23.795	24.645	24.645	195,775
2022-09-21	26.225	26.765	25.645	26.235	26.235	77,355
2022-09-20	27.570	27.570	25.950	26.683	26.683	169,968
2022-09-16	28.588	28.828	27.870	28.588	28.588	91,052
2022-09-15	29.600	30.420	29.015	29.653	29.653	74,972
2022-09-14	28.925	29.508	28.180	28.883	28.883	44,513
2022-09-13	29.330	29.330	28.025	29.073	29.073	65,014
2022-09-12	29.810	29.990	28.680	28.763	28.763	80,439
2022-09-09	29.415	29.985	28.910	29.415	29.415	402,282
2022-09-08	27.668	28.570	27.130	27.668	27.668	2,004,145
2022-09-07	25.830	27.290	25.830	26.740	26.740	107,102
2022-09-06	26.110	26.110	24.951	25.263	25.263	138,378
2022-09-05	25.835	25.870	25.835	25.835	25.835	1,094
2022-09-02	27.083	27.420	25.655	26.105	26.105	37,448
2022-09-01	27.558	27.845	25.942	26.525	26.525	49,210
2022-08-31	28.558	28.945	27.860	28.500	28.500	97,113
2022-08-30	29.083	30.655	27.525	29.063	29.063	131,799
2022-08-26	29.753	30.200	28.830	29.735	29.735	52,371
2022-08-25	28.200	32.000	28.200	28.805	28.805	1,145,977
2022-08-24	26.430	28.070	26.430	28.053	28.053	68,225
2022-08-23	26.805	27.178	26.052	26.845	26.845	53,754
2022-08-22	25.935	26.475	25.502	26.030	26.030	62,397
2022-08-19	27.490	27.490	26.283	26.283	26.283	57,383
2022-08-18	28.291	29.505	28.291	28.558	28.558	61,258
2022-08-17	28.685	28.685	27.680	28.115	28.115	56,072
2022-08-16	29.958	30.230	28.612	28.883	28.883	90,423
2022-08-15	29.930	31.075	29.395	29.825	29.825	170,457
2022-08-12	28.140	29.920	27.570	29.245	29.245	95,185
2022-08-11	28.793	29.560	28.541	28.793	28.793	138,798
2022-08-10	25.900	29.270	25.900	28.620	28.620	131,679
2022-08-09	25.069	25.069	24.100	24.635	24.635	95,860
2022-08-08	26.035	26.570	25.388	26.068	26.068	101,564
2022-08-05	24.445	25.680	24.435	25.125	25.125	72,603
2022-08-04	23.405	24.230	23.060	24.225	24.225	73,466
2022-08-03	22.830	23.240	22.400	22.853	22.853	65,600
2022-08-02	20.907	23.440	20.870	22.473	22.473	92,237
2022-08-01	21.025	21.478	20.605	21.178	21.178	72,520
2022-07-29	21.758	22.255	20.575	21.725	21.725	79,571
2022-07-28	20.010	21.860	20.010	20.954	20.954	479,324
2022-07-27	16.905	17.140	16.635	16.960	16.960	19,188
2022-07-26	17.260	17.260	16.430	16.875	16.875	22,844
2022-07-25	17.730	17.730	17.050	17.570	17.570	18,577
2022-07-22	18.240	18.900	17.470	18.124	18.124	30,949
2022-07-21	17.920	18.410	17.650	18.075	18.075	15,801
2022-07-20	17.454	18.195	17.190	17.974	17.974	36,905
2022-07-19	16.701	17.332	16.320	16.640	16.640	46,479

← NewerPage 18 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.