Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	21.200	21.200	18.300	18.995	18.995	126,828
2022-01-21	21.658	22.378	20.650	22.378	22.378	138,426
2022-01-20	21.430	23.309	21.430	22.873	22.873	154,990
2022-01-19	22.578	23.010	21.410	21.715	21.715	75,793
2022-01-18	23.210	23.530	22.522	23.120	23.120	160,170
2022-01-17	23.458	23.458	23.458	23.458	23.458	0
2022-01-14	23.950	23.950	22.660	23.093	23.093	47,207
2022-01-13	24.815	25.680	24.190	24.763	24.763	34,993
2022-01-12	25.388	25.960	24.470	25.320	25.320	79,367
2022-01-11	24.925	25.642	24.584	24.910	24.910	34,325
2022-01-10	24.658	24.658	23.472	24.088	24.088	129,575
2022-01-07	25.105	26.200	24.790	25.600	25.600	130,576
2022-01-06	26.353	26.520	24.760	26.283	26.283	78,409
2022-01-05	28.278	28.342	26.815	28.245	28.245	79,202
2022-01-04	28.758	29.200	27.168	27.730	27.730	45,798
2021-12-31	28.973	29.400	28.480	28.973	28.973	10,756
2021-12-30	27.780	29.660	27.780	29.253	29.253	46,981
2021-12-29	28.158	28.750	27.270	28.158	28.158	48,082
2021-12-24	29.325	29.390	29.325	29.325	29.325	1,005
2021-12-23	28.973	29.680	28.530	28.973	28.973	35,566
2021-12-22	28.810	29.330	28.385	28.878	28.878	43,687
2021-12-21	28.100	28.850	27.717	28.100	28.100	147,872
2021-12-20	28.530	28.530	27.150	27.635	27.635	126,673
2021-12-17	29.093	30.660	28.035	30.120	30.120	72,761
2021-12-16	32.780	32.780	29.102	31.068	31.068	68,864
2021-12-15	30.637	30.637	28.732	30.063	30.063	48,590
2021-12-14	31.650	31.650	29.770	30.458	30.458	50,429
2021-12-13	33.500	33.500	31.252	32.388	32.388	27,650
2021-12-10	34.473	34.998	32.960	33.393	33.393	46,220
2021-12-09	36.135	36.840	34.492	36.158	36.158	36,789
2021-12-08	36.373	37.060	35.310	36.478	36.478	48,177
2021-12-07	35.481	36.730	35.481	36.278	36.278	95,445
2021-12-06	33.783	34.820	31.450	32.425	32.425	32,028
2021-12-03	36.553	36.645	32.430	33.320	33.320	51,665
2021-12-02	37.320	37.600	35.368	35.853	35.853	82,460
2021-12-01	40.210	40.740	38.290	40.115	40.115	34,589
2021-11-30	41.053	41.880	38.310	39.593	39.593	73,495
2021-11-29	40.705	41.400	39.478	40.705	40.705	40,112
2021-11-26	42.010	42.060	39.600	40.435	40.435	37,467
2021-11-25	43.083	43.083	43.083	43.083	43.083	0
2021-11-24	42.663	43.100	40.810	42.563	42.563	40,838
2021-11-23	42.240	44.040	41.170	42.100	42.100	71,757
2021-11-22	44.853	46.465	42.227	44.578	44.578	97,093
2021-11-19	41.450	44.372	41.450	43.558	43.558	130,795
2021-11-18	42.498	42.498	39.800	41.053	41.053	69,597
2021-11-17	42.735	45.220	41.962	42.520	42.520	153,979
2021-11-16	42.105	42.890	40.750	42.140	42.140	39,308
2021-11-15	43.283	43.690	41.020	43.253	43.253	48,859
2021-11-12	43.893	44.420	41.965	42.173	42.173	61,092
2021-11-11	40.515	44.460	39.620	43.340	43.340	108,163
2021-11-10	38.653	41.970	37.890	41.410	41.410	126,525
2021-11-09	41.168	42.424	38.951	42.345	42.345	112,734
2021-11-08	39.850	41.570	39.850	40.263	40.263	66,722
2021-11-05	40.245	40.245	37.778	40.245	40.245	76,553
2021-11-04	40.405	41.340	39.500	40.405	40.405	61,240
2021-11-03	40.630	40.683	38.640	40.630	40.630	128,146
2021-11-02	42.920	42.940	40.190	41.340	41.340	91,453
2021-11-01	39.420	41.460	39.420	40.105	40.105	153,693
2021-10-29	37.063	38.420	36.840	38.205	38.205	132,142
2021-10-28	34.900	38.410	34.615	37.353	37.353	150,585

← NewerPage 21 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.