Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.805	0.814	0.762	0.804	0.804	345,911
2025-05-22	0.777	0.798	0.742	0.772	0.772	1,090,777
2025-05-21	0.828	0.832	0.753	0.779	0.779	1,299,443
2025-05-20	0.805	0.845	0.756	0.829	0.829	1,105,541
2025-05-19	0.756	0.830	0.745	0.789	0.789	968,735
2025-05-16	0.732	0.754	0.691	0.705	0.705	1,164,578
2025-05-15	0.784	0.784	0.700	0.715	0.715	1,447,505
2025-05-14	0.833	0.833	0.780	0.802	0.802	881,575
2025-05-13	0.875	0.884	0.810	0.812	0.812	544,110
2025-05-12	0.886	0.937	0.866	0.881	0.881	188,821
2025-05-09	0.878	0.890	0.837	0.844	0.844	475,807
2025-05-08	0.795	0.842	0.780	0.798	0.798	434,204
2025-05-07	0.797	0.798	0.765	0.797	0.797	218,300
2025-05-06	0.811	0.811	0.770	0.782	0.782	313,897
2025-05-02	0.880	0.880	0.832	0.846	0.846	951,163
2025-05-01	0.904	0.920	0.853	0.903	0.903	572,301
2025-04-30	0.957	0.962	0.849	0.891	0.891	1,275,758
2025-04-29	1.084	1.200	0.930	0.987	0.987	1,691,724
2025-04-28	0.809	1.190	0.805	1.084	1.084	3,482,840
2025-04-25	0.850	0.850	0.801	0.827	0.827	650,128
2025-04-24	0.839	0.873	0.825	0.832	0.832	288,939
2025-04-23	0.899	0.937	0.840	0.888	0.888	524,964
2025-04-22	0.827	0.900	0.800	0.885	0.885	502,873
2025-04-17	0.925	0.940	0.870	0.923	0.923	329,777
2025-04-16	0.981	1.010	0.928	0.978	0.978	401,235
2025-04-15	1.070	1.070	0.988	1.045	1.045	387,882
2025-04-14	1.145	1.161	1.050	1.105	1.105	480,708
2025-04-11	1.134	1.150	1.110	1.134	1.134	91,119
2025-04-10	1.189	1.210	1.080	1.105	1.105	486,729
2025-04-09	1.124	1.210	1.100	1.124	1.124	177,626
2025-04-08	1.284	1.300	1.122	1.174	1.174	346,333
2025-04-07	1.120	1.295	1.110	1.195	1.195	332,362
2025-04-04	1.200	1.210	1.090	1.195	1.195	550,017
2025-04-03	1.269	1.290	1.210	1.225	1.225	389,872
2025-04-02	1.301	1.350	1.280	1.345	1.345	179,676
2025-04-01	1.334	1.360	1.280	1.324	1.324	93,784
2025-03-31	1.335	1.340	1.260	1.315	1.315	238,623
2025-03-28	1.445	1.460	1.330	1.335	1.335	335,030
2025-03-27	1.480	1.480	1.412	1.435	1.435	185,041
2025-03-26	1.565	1.570	1.450	1.505	1.505	382,378
2025-03-25	1.570	1.630	1.540	1.565	1.565	447,539
2025-03-24	1.570	1.600	1.540	1.565	1.565	128,062
2025-03-21	1.590	1.590	1.520	1.585	1.585	165,682
2025-03-20	1.605	1.649	1.560	1.605	1.605	433,562
2025-03-19	1.625	1.670	1.520	1.615	1.615	231,053
2025-03-18	1.700	1.730	1.610	1.695	1.695	96,145
2025-03-17	1.670	1.720	1.650	1.665	1.665	170,892
2025-03-14	1.655	1.709	1.635	1.655	1.655	113,951
2025-03-13	1.680	1.750	1.600	1.675	1.675	155,999
2025-03-12	1.660	1.769	1.650	1.655	1.655	132,701
2025-03-11	1.690	1.760	1.591	1.625	1.625	214,192
2025-03-10	1.760	1.809	1.670	1.785	1.785	121,821
2025-03-07	1.600	1.740	1.600	1.705	1.705	161,147
2025-03-06	1.640	1.690	1.580	1.660	1.660	100,050
2025-03-05	1.655	1.699	1.550	1.575	1.575	185,131
2025-03-04	1.465	1.600	1.350	1.565	1.565	664,826
2025-03-03	1.625	1.640	1.500	1.625	1.625	219,021
2025-02-28	1.625	1.630	1.552	1.615	1.615	209,882
2025-02-27	1.685	1.710	1.640	1.685	1.685	183,321
2025-02-26	1.600	1.710	1.590	1.645	1.645	303,870

← NewerPage 7 of 22 · 1,269 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.