Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.829	2.090	1.790	2.015	2.015	438,298
2026-02-05	2.039	2.060	1.850	1.894	1.894	719,000
2026-02-04	2.125	2.200	1.973	2.115	2.115	925,991
2026-02-03	2.120	2.160	2.020	2.040	2.040	390,562
2026-02-02	2.083	2.160	2.010	2.149	2.149	543,193
2026-01-30	2.310	2.370	2.120	2.225	2.225	896,389
2026-01-29	2.473	2.490	2.300	2.383	2.383	562,644
2026-01-28	2.393	2.610	2.390	2.573	2.573	1,078,859
2026-01-27	2.335	2.389	2.260	2.389	2.389	852,905
2026-01-26	2.515	2.520	2.320	2.320	2.320	581,191
2026-01-23	2.583	2.690	2.454	2.563	2.563	908,939
2026-01-22	2.253	2.609	2.230	2.493	2.493	1,677,074
2026-01-21	2.310	2.500	2.120	2.283	2.283	1,083,568
2026-01-20	2.278	2.368	2.230	2.293	2.293	534,044
2026-01-19	2.373	2.373	2.373	2.373	2.373	0
2026-01-16	2.273	2.420	2.220	2.353	2.353	1,784,734
2026-01-15	2.340	2.410	2.300	2.345	2.345	512,804
2026-01-14	2.300	2.380	2.250	2.305	2.305	383,639
2026-01-13	2.315	2.380	2.251	2.295	2.295	226,241
2026-01-12	2.140	2.407	2.114	2.341	2.341	1,352,135
2026-01-09	2.345	2.360	2.140	2.173	2.173	1,269,630
2026-01-08	2.268	2.389	2.240	2.363	2.363	722,463
2026-01-07	2.388	2.420	2.240	2.305	2.305	538,261
2026-01-06	2.353	2.500	2.299	2.359	2.359	720,588
2026-01-05	2.263	2.390	2.240	2.381	2.381	1,047,179
2026-01-02	2.025	2.260	2.008	2.235	2.235	922,194
2025-12-31	1.934	2.039	1.910	1.924	1.924	274,654
2025-12-30	1.963	2.010	1.940	1.949	1.949	333,210
2025-12-29	2.025	2.050	1.970	2.011	2.011	589,456
2025-12-24	2.035	2.130	2.011	2.035	2.035	266,908
2025-12-23	2.125	2.130	2.010	2.054	2.054	365,958
2025-12-22	2.193	2.250	2.132	2.193	2.193	516,613
2025-12-19	2.283	2.339	2.091	2.193	2.193	1,531,616
2025-12-18	2.183	2.480	2.170	2.325	2.325	1,175,620
2025-12-17	2.293	2.430	2.200	2.273	2.273	801,701
2025-12-16	2.178	2.339	2.150	2.269	2.269	827,619
2025-12-15	2.340	2.394	2.210	2.325	2.325	565,680
2025-12-12	2.353	2.452	2.310	2.353	2.353	448,144
2025-12-11	2.235	2.310	2.168	2.225	2.225	383,344
2025-12-10	2.235	2.260	2.150	2.225	2.225	267,093
2025-12-09	2.135	2.300	2.081	2.272	2.272	444,318
2025-12-08	2.205	2.240	2.090	2.171	2.171	473,185
2025-12-05	2.258	2.317	2.180	2.253	2.253	437,047
2025-12-04	2.205	2.260	2.180	2.205	2.205	642,993
2025-12-03	2.153	2.210	2.070	2.145	2.145	508,850
2025-12-02	1.934	2.139	1.920	2.121	2.121	862,295
2025-12-01	1.983	2.010	1.890	1.969	1.969	280,030
2025-11-28	1.996	2.040	1.970	1.996	1.996	363,455
2025-11-27	1.983	1.983	1.983	1.983	1.983	0
2025-11-26	1.963	2.000	1.920	1.963	1.963	514,126
2025-11-25	1.924	1.970	1.860	1.924	1.924	545,581
2025-11-24	2.002	2.070	1.915	1.924	1.924	573,991
2025-11-21	1.825	1.970	1.780	1.884	1.884	506,153
2025-11-20	1.934	2.030	1.862	1.924	1.924	902,386
2025-11-19	1.781	1.940	1.665	1.835	1.835	2,344,121
2025-11-18	2.054	2.269	1.950	2.245	2.245	837,268
2025-11-17	2.105	2.182	1.850	2.079	2.079	868,417
2025-11-14	2.445	2.499	2.300	2.445	2.445	599,098
2025-11-13	2.683	2.722	2.419	2.505	2.505	770,202
2025-11-12	2.530	2.690	2.490	2.545	2.545	991,124

← NewerPage 4 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.