Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	27.830	28.200	26.885	27.725	27.725	173,308
2022-04-19	26.345	28.270	26.345	27.425	27.425	162,011
2022-04-14	26.883	27.024	25.860	26.668	26.668	45,919
2022-04-13	26.283	26.905	25.640	26.283	26.283	15,019
2022-04-12	26.025	27.385	25.980	26.925	26.925	45,788
2022-04-11	25.910	26.860	25.350	25.863	25.863	132,002
2022-04-08	27.525	27.553	25.970	26.563	26.563	55,199
2022-04-07	28.620	28.628	26.560	27.605	27.605	136,750
2022-04-06	30.060	30.060	27.661	28.225	28.225	59,842
2022-04-05	31.864	31.864	30.622	31.130	31.130	40,577
2022-04-04	28.525	32.035	28.500	31.463	31.463	123,899
2022-04-01	29.078	29.078	27.885	28.073	28.073	147,212
2022-03-31	28.553	29.960	28.390	29.453	29.453	81,116
2022-03-30	29.363	29.430	28.562	29.368	29.368	45,345
2022-03-29	28.183	29.670	27.865	29.153	29.153	42,686
2022-03-28	28.078	28.760	27.430	28.078	28.078	91,109
2022-03-25	28.253	28.550	27.050	27.245	27.245	73,064
2022-03-24	27.958	28.210	26.930	28.015	28.015	51,491
2022-03-23	27.278	29.035	26.782	28.215	28.215	56,712
2022-03-22	25.588	27.506	25.560	27.383	27.383	54,552
2022-03-21	26.253	26.775	25.224	25.315	25.315	23,073
2022-03-18	25.290	26.355	25.290	25.873	25.873	120,411
2022-03-17	23.820	25.475	23.680	24.740	24.740	123,726
2022-03-16	23.293	24.025	23.055	23.893	23.893	46,851
2022-03-15	22.378	22.720	21.310	22.293	22.293	34,868
2022-03-14	24.520	24.520	22.180	22.915	22.915	50,747
2022-03-11	26.353	26.585	24.550	25.383	25.383	103,087
2022-03-10	25.830	26.675	24.800	24.930	24.930	51,143
2022-03-09	26.350	26.350	24.975	25.573	25.573	166,336
2022-03-08	23.935	26.040	22.360	24.688	24.688	151,799
2022-03-07	23.395	24.580	23.395	24.200	24.200	84,423
2022-03-04	23.530	24.505	22.782	23.458	23.458	114,585
2022-03-03	24.920	25.460	23.603	24.425	24.425	74,254
2022-03-02	24.858	25.510	24.279	24.773	24.773	102,004
2022-03-01	25.588	25.625	24.321	25.383	25.383	118,955
2022-02-28	23.300	25.795	23.300	25.405	25.405	238,480
2022-02-25	21.468	22.400	21.088	22.020	22.020	33,884
2022-02-24	18.861	21.172	18.350	20.196	20.196	93,465
2022-02-23	21.153	21.430	19.965	20.520	20.520	50,656
2022-02-22	20.988	21.890	20.410	20.905	20.905	126,548
2022-02-21	22.658	22.658	22.658	22.658	22.658	0
2022-02-18	23.060	23.060	21.620	22.658	22.658	72,951
2022-02-17	23.400	23.985	23.212	23.400	23.400	24,831
2022-02-16	23.700	23.700	22.635	23.100	23.100	74,896
2022-02-15	22.078	23.900	22.030	22.893	22.893	128,660
2022-02-14	20.930	22.420	20.930	21.935	21.935	51,261
2022-02-11	22.173	22.665	21.200	22.158	22.158	69,440
2022-02-10	22.610	23.628	22.180	23.435	23.435	67,145
2022-02-09	22.310	22.960	22.145	22.310	22.310	74,136
2022-02-08	21.553	22.000	20.898	21.553	21.553	62,623
2022-02-07	21.720	22.475	21.270	22.400	22.400	32,226
2022-02-04	21.383	22.065	20.660	22.015	22.015	26,910
2022-02-03	21.325	21.745	20.660	21.325	21.325	42,912
2022-02-02	23.050	23.050	21.550	22.393	22.393	54,258
2022-02-01	22.588	23.090	21.271	22.483	22.483	130,681
2022-01-31	19.220	21.600	18.990	21.273	21.273	205,339
2022-01-28	18.444	18.910	17.530	18.360	18.360	72,915
2022-01-27	19.707	20.013	18.242	18.810	18.810	85,088
2022-01-26	20.301	21.340	20.070	20.196	20.196	127,053
2022-01-25	20.074	20.188	18.980	19.363	19.363	41,848

← NewerPage 20 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.