Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.905	2.090	1.890	2.030	2.030	241,958
2026-07-29	1.965	2.010	1.860	1.890	1.890	487,596
2026-07-28	2.050	2.070	1.950	1.978	1.978	668,043
2026-07-27	2.145	2.150	2.030	2.070	2.070	405,225
2026-07-24	2.200	2.220	2.100	2.115	2.115	180,473
2026-07-23	2.250	2.280	2.190	2.250	2.250	148,162
2026-07-22	2.260	2.330	2.237	2.260	2.260	106,302
2026-07-21	2.175	2.300	2.150	2.280	2.280	211,561
2026-07-20	2.185	2.210	2.110	2.160	2.160	145,024
2026-07-17	2.115	2.250	2.077	2.175	2.175	231,125
2026-07-16	2.200	2.220	2.080	2.200	2.200	131,813
2026-07-15	2.290	2.350	2.130	2.210	2.210	231,087
2026-07-14	2.200	2.360	2.150	2.260	2.260	394,194
2026-07-13	2.220	2.260	2.150	2.180	2.180	386,041
2026-07-10	2.385	2.400	2.200	2.210	2.210	513,653
2026-07-09	2.460	2.520	2.375	2.460	2.460	255,010
2026-07-08	2.480	2.510	2.350	2.480	2.480	462,785
2026-07-07	2.620	2.760	2.420	2.500	2.500	938,214
2026-07-06	2.650	2.740	2.595	2.660	2.660	368,055
2026-07-03	2.630	2.630	2.630	2.630	2.630	0
2026-07-02	2.660	2.795	2.510	2.640	2.640	559,101
2026-07-01	2.725	2.800	2.630	2.725	2.725	315,603
2026-06-30	2.600	2.790	2.560	2.680	2.680	782,180
2026-06-29	2.565	2.650	2.470	2.470	2.470	575,002
2026-06-26	2.525	2.570	2.470	2.525	2.525	415,666
2026-06-25	2.630	2.680	2.500	2.535	2.535	807,630
2026-06-24	2.725	2.760	2.580	2.705	2.705	393,405
2026-06-23	2.650	2.820	2.580	2.778	2.778	519,938
2026-06-22	2.840	2.910	2.750	2.830	2.830	395,125
2026-06-19	2.830	2.830	2.830	2.830	2.830	0
2026-06-18	2.725	2.780	2.640	2.725	2.725	337,534
2026-06-17	2.725	2.890	2.700	2.810	2.810	384,086
2026-06-16	2.830	2.890	2.700	2.725	2.725	627,786
2026-06-15	2.890	2.970	2.810	2.890	2.890	804,772
2026-06-12	2.860	2.912	2.690	2.765	2.765	1,028,054
2026-06-11	2.840	2.930	2.740	2.830	2.830	517,090
2026-06-10	2.860	2.960	2.780	2.955	2.955	346,368
2026-06-09	3.200	3.290	2.830	2.940	2.940	1,206,872
2026-06-08	3.260	3.352	3.180	3.210	3.210	698,067
2026-06-05	3.585	3.630	3.170	3.315	3.315	1,589,400
2026-06-04	3.715	3.750	3.500	3.585	3.585	880,722
2026-06-03	4.125	4.150	3.710	3.830	3.830	1,188,769
2026-06-02	3.905	4.330	3.860	4.090	4.090	1,146,929
2026-06-01	3.955	4.060	3.800	4.005	4.005	646,763
2026-05-29	4.155	4.180	3.850	3.860	3.860	1,195,557
2026-05-28	4.105	4.300	4.030	4.090	4.090	1,244,002
2026-05-27	3.870	4.220	3.750	4.135	4.135	2,315,734
2026-05-26	3.800	4.020	3.680	3.990	3.990	1,625,138
2026-05-22	3.810	3.915	3.690	3.810	3.810	753,629
2026-05-21	3.315	3.860	3.240	3.660	3.660	2,341,648
2026-05-20	3.315	3.430	3.220	3.370	3.370	501,862
2026-05-19	3.410	3.450	3.200	3.367	3.367	569,239
2026-05-18	3.775	3.830	3.320	3.380	3.380	2,002,330
2026-05-15	3.735	3.790	3.570	3.600	3.600	1,635,540
2026-05-14	3.945	3.990	3.690	3.800	3.800	955,786
2026-05-13	3.565	3.940	3.410	3.810	3.810	2,215,137
2026-05-12	3.735	4.000	3.470	3.680	3.680	2,928,573
2026-05-11	3.125	3.625	3.050	3.579	3.579	1,522,764
2026-05-08	3.145	3.210	3.050	3.145	3.145	894,360
2026-05-07	3.325	3.350	3.060	3.200	3.200	633,784

← NewerPage 2 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.