Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.140	17.050	16.140	16.654	16.654	60,289
2022-07-15	16.768	16.768	14.752	15.494	15.494	131,929
2022-07-14	18.000	18.000	17.130	17.454	17.454	43,296
2022-07-13	18.124	18.540	17.055	18.094	18.094	91,359
2022-07-12	18.229	18.640	17.564	17.564	17.564	93,005
2022-07-11	19.654	19.665	18.210	18.970	18.970	48,884
2022-07-08	19.054	19.985	18.518	19.724	19.724	42,791
2022-07-07	17.775	19.490	17.775	18.985	18.985	73,344
2022-07-06	17.450	18.378	17.198	17.435	17.435	42,794
2022-07-05	17.230	17.230	16.018	16.541	16.541	31,029
2022-07-04	17.149	17.149	17.149	17.149	17.149	0
2022-07-01	16.550	17.360	16.550	17.090	17.090	44,108
2022-06-30	15.840	16.888	15.655	16.465	16.465	47,132
2022-06-29	16.850	16.850	15.880	16.484	16.484	38,044
2022-06-28	18.090	18.370	17.000	18.065	18.065	69,018
2022-06-27	18.381	18.520	17.655	18.315	18.315	53,934
2022-06-24	17.970	18.368	17.572	17.960	17.960	28,547
2022-06-23	16.650	17.460	16.590	17.115	17.115	32,830
2022-06-22	16.060	17.400	16.060	17.054	17.054	54,331
2022-06-21	16.320	17.062	16.178	16.924	16.924	88,291
2022-06-20	15.934	15.934	15.934	15.934	15.934	0
2022-06-17	14.440	15.870	14.380	15.225	15.225	37,423
2022-06-16	14.814	14.925	13.962	14.225	14.225	32,132
2022-06-15	14.370	15.148	14.370	14.924	14.924	57,723
2022-06-14	14.510	14.510	13.932	14.105	14.105	14,892
2022-06-13	15.228	15.228	13.980	14.235	14.235	40,075
2022-06-10	16.838	16.838	15.780	15.945	15.945	128,352
2022-06-09	18.360	18.360	17.150	17.785	17.785	133,223
2022-06-08	18.675	19.688	18.370	19.349	19.349	68,548
2022-06-07	18.509	18.780	17.940	18.454	18.454	139,487
2022-06-06	18.374	19.240	17.828	19.021	19.021	40,237
2022-06-01	18.661	18.895	17.642	17.985	17.985	48,215
2022-05-31	18.869	19.330	18.142	18.835	18.835	47,360
2022-05-30	18.214	18.214	18.214	18.214	18.214	0
2022-05-27	17.109	18.935	17.030	18.214	18.214	119,305
2022-05-26	16.021	17.170	15.480	16.355	16.355	36,736
2022-05-25	15.414	15.698	15.000	15.374	15.374	43,788
2022-05-24	16.124	16.372	15.055	15.555	15.555	187,735
2022-05-23	16.795	16.795	15.650	16.235	16.235	38,330
2022-05-20	16.949	16.960	15.401	16.349	16.349	59,362
2022-05-19	15.751	17.090	15.751	16.505	16.505	63,846
2022-05-18	16.764	17.205	15.782	16.665	16.665	102,696
2022-05-17	14.950	16.428	14.950	15.465	15.465	55,821
2022-05-16	15.014	15.445	14.485	14.995	14.995	71,089
2022-05-13	14.355	15.410	14.125	14.865	14.865	52,043
2022-05-12	13.294	14.580	12.700	14.374	14.374	44,377
2022-05-11	15.690	15.690	13.610	14.964	14.964	89,800
2022-05-10	15.669	16.800	15.100	15.555	15.555	148,135
2022-05-09	18.723	18.723	16.740	17.185	17.185	92,317
2022-05-06	20.940	20.940	18.805	20.293	20.293	44,591
2022-05-05	22.830	23.000	21.065	21.235	21.235	22,201
2022-05-04	21.500	22.570	21.185	21.483	21.483	24,342
2022-05-03	21.778	22.355	21.290	21.778	21.778	19,980
2022-04-29	21.653	22.810	21.575	22.405	22.405	42,458
2022-04-28	22.470	22.470	20.105	20.315	20.315	97,268
2022-04-27	22.468	23.175	21.982	22.453	22.453	43,860
2022-04-26	22.640	22.820	21.905	21.973	21.973	68,197
2022-04-25	21.915	22.480	21.360	21.963	21.963	114,339
2022-04-22	23.293	23.615	21.755	23.293	23.293	107,530
2022-04-21	27.110	27.110	23.170	24.458	24.458	191,974

← NewerPage 19 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.