Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	3.335	3.420	3.220	3.335	3.335	647,419
2026-05-05	3.125	3.400	3.110	3.290	3.290	960,560
2026-05-01	3.145	3.180	3.040	3.145	3.145	511,078
2026-04-30	3.410	3.530	3.047	3.145	3.145	1,145,514
2026-04-29	3.050	3.380	3.050	3.349	3.349	2,127,870
2026-04-28	3.050	3.080	2.940	3.021	3.021	542,945
2026-04-27	3.165	3.190	2.950	3.040	3.040	1,552,136
2026-04-24	3.185	3.380	3.080	3.185	3.185	1,113,678
2026-04-23	3.145	3.280	3.040	3.135	3.135	920,515
2026-04-22	3.175	3.210	3.097	3.175	3.175	632,681
2026-04-21	3.200	3.310	3.050	3.090	3.090	1,188,143
2026-04-20	2.725	3.090	2.680	3.039	3.039	1,702,909
2026-04-17	2.850	2.960	2.770	2.840	2.840	823,157
2026-04-16	2.945	2.970	2.780	2.945	2.945	408,617
2026-04-15	2.315	3.010	2.315	2.315	2.315	657,995
2026-04-14	2.850	3.000	2.830	2.885	2.885	1,225,847
2026-04-13	2.700	2.870	2.690	2.780	2.780	505,780
2026-04-10	2.315	2.890	2.315	2.315	2.315	560,800
2026-04-09	2.315	2.840	2.315	2.315	2.315	816,197
2026-04-08	2.315	2.760	2.315	2.315	2.315	623,547
2026-04-07	2.640	2.720	2.440	2.481	2.481	1,000,784
2026-04-02	2.315	2.430	2.180	2.315	2.315	739,279
2026-04-01	2.270	2.320	2.230	2.240	2.240	199,092
2026-03-31	2.180	2.269	2.140	2.239	2.239	458,203
2026-03-30	2.180	2.250	2.110	2.159	2.159	454,174
2026-03-27	2.315	2.315	2.120	2.315	2.315	628,479
2026-03-26	2.315	2.400	2.210	2.315	2.315	584,709
2026-03-25	2.315	2.402	2.270	2.315	2.315	471,448
2026-03-24	2.280	2.320	2.220	2.318	2.318	608,474
2026-03-23	2.190	2.341	2.150	2.320	2.320	809,846
2026-03-20	2.315	2.450	2.230	2.315	2.315	809,206
2026-03-19	2.325	2.385	2.220	2.315	2.315	588,223
2026-03-18	2.335	2.410	2.250	2.335	2.335	477,313
2026-03-17	2.245	2.330	2.200	2.320	2.320	811,203
2026-03-16	2.173	2.310	2.160	2.270	2.270	1,114,390
2026-03-13	2.253	2.290	2.140	2.215	2.215	494,976
2026-03-12	2.193	2.320	2.150	2.263	2.263	874,777
2026-03-11	2.153	2.220	2.100	2.215	2.215	372,185
2026-03-10	2.200	2.260	2.120	2.140	2.140	474,111
2026-03-09	2.049	2.170	1.980	2.130	2.130	650,180
2026-03-06	2.325	2.340	2.150	2.235	2.235	1,062,087
2026-03-05	2.420	2.481	2.230	2.335	2.335	787,158
2026-03-04	2.178	2.460	2.100	2.353	2.353	1,462,802
2026-03-03	1.930	2.340	1.910	2.310	2.310	2,642,955
2026-03-02	1.730	1.850	1.680	1.800	1.800	499,865
2026-02-27	1.905	1.930	1.760	1.835	1.835	691,783
2026-02-26	1.920	1.930	1.820	1.915	1.915	642,196
2026-02-25	1.934	1.985	1.910	1.924	1.924	177,515
2026-02-24	1.844	1.960	1.810	1.940	1.940	452,627
2026-02-23	1.861	1.870	1.810	1.840	1.840	671,251
2026-02-20	1.905	1.960	1.849	1.905	1.905	434,312
2026-02-19	1.884	1.900	1.820	1.884	1.884	351,378
2026-02-18	1.850	1.920	1.810	1.915	1.915	831,270
2026-02-17	1.924	1.950	1.800	1.854	1.854	743,854
2026-02-16	1.905	1.905	1.905	1.905	1.905	0
2026-02-13	1.875	1.940	1.820	1.875	1.875	384,577
2026-02-12	1.996	2.020	1.850	1.854	1.854	649,199
2026-02-11	2.049	2.090	1.960	1.973	1.973	165,364
2026-02-10	2.093	2.161	2.050	2.080	2.080	194,504
2026-02-09	2.083	2.120	2.020	2.112	2.112	472,517

← NewerPage 3 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.