Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.595	1.600	1.522	1.535	1.535	342,999
2025-02-24	1.681	1.681	1.570	1.585	1.585	340,956
2025-02-21	1.735	1.760	1.631	1.725	1.725	198,765
2025-02-20	1.760	1.760	1.680	1.705	1.705	676,395
2025-02-19	1.820	1.840	1.770	1.825	1.825	121,551
2025-02-18	1.755	1.850	1.735	1.815	1.815	227,711
2025-02-17	1.745	1.745	1.745	1.745	1.745	0
2025-02-14	1.795	1.850	1.690	1.735	1.735	529,938
2025-02-13	1.690	1.780	1.680	1.685	1.685	235,433
2025-02-12	1.690	1.690	1.570	1.625	1.625	381,201
2025-02-11	1.710	1.710	1.610	1.665	1.665	724,391
2025-02-10	1.850	1.920	1.650	1.745	1.745	657,002
2025-02-07	1.910	1.930	1.820	1.845	1.845	356,124
2025-02-06	1.905	1.930	1.880	1.905	1.905	144,381
2025-02-05	1.970	2.000	1.910	1.970	1.970	304,961
2025-02-04	1.885	2.030	1.860	1.965	1.965	385,395
2025-02-03	1.835	1.950	1.750	1.935	1.935	338,463
2025-01-31	1.925	1.980	1.890	1.935	1.935	232,692
2025-01-30	1.885	1.930	1.844	1.905	1.905	311,248
2025-01-29	1.960	1.970	1.820	1.855	1.855	464,350
2025-01-28	1.965	2.000	1.880	1.965	1.965	523,468
2025-01-27	2.035	2.050	1.901	1.955	1.955	1,068,018
2025-01-24	2.130	2.200	2.090	2.130	2.130	386,229
2025-01-23	2.065	2.110	1.990	2.055	2.055	602,426
2025-01-22	2.205	2.280	2.029	2.215	2.215	507,747
2025-01-21	2.365	2.391	2.200	2.225	2.225	786,661
2025-01-20	2.430	2.430	2.430	2.430	2.430	0
2025-01-17	2.840	2.840	2.460	2.535	2.535	1,496,800
2025-01-16	2.800	2.959	2.560	2.635	2.635	759,239
2025-01-15	2.705	2.918	2.620	2.815	2.815	555,803
2025-01-14	2.725	3.000	2.650	2.715	2.715	710,262
2025-01-13	2.880	2.888	2.620	2.735	2.735	431,400
2025-01-10	2.690	2.839	2.550	2.585	2.585	342,709
2025-01-09	2.625	2.625	2.625	2.625	2.625	0
2025-01-08	2.915	2.940	2.568	2.705	2.705	634,753
2025-01-07	3.170	3.450	2.970	3.115	3.115	1,049,704
2025-01-06	2.670	3.256	2.660	3.085	3.085	1,520,575
2025-01-03	2.335	2.551	2.290	2.415	2.415	505,962
2025-01-02	2.185	2.420	2.150	2.415	2.415	485,615
2024-12-31	2.260	2.310	2.120	2.255	2.255	207,555
2024-12-30	2.355	2.389	2.210	2.275	2.275	338,660
2024-12-27	2.395	2.520	2.290	2.385	2.385	294,511
2024-12-24	2.475	2.475	2.310	2.475	2.475	275,396
2024-12-23	2.575	2.630	2.410	2.485	2.485	294,231
2024-12-20	2.280	2.560	2.140	2.525	2.525	486,878
2024-12-19	2.245	2.320	2.200	2.245	2.245	138,689
2024-12-18	2.495	2.520	2.331	2.395	2.395	261,814
2024-12-17	2.445	2.558	2.340	2.405	2.405	183,460
2024-12-16	2.435	2.470	2.320	2.435	2.435	221,834
2024-12-13	2.375	2.430	2.280	2.315	2.315	343,740
2024-12-12	2.510	2.520	2.410	2.505	2.505	280,046
2024-12-11	2.555	2.590	2.380	2.465	2.465	528,401
2024-12-10	2.710	2.750	2.522	2.605	2.605	563,322
2024-12-09	2.440	2.860	2.440	2.765	2.765	1,142,978
2024-12-06	2.420	2.580	2.360	2.405	2.405	670,115
2024-12-05	2.110	2.520	2.060	2.305	2.305	2,013,420
2024-12-04	2.085	2.100	1.960	2.015	2.015	336,819
2024-12-03	2.309	2.309	2.070	2.155	2.155	899,414
2024-12-02	2.265	2.430	2.240	2.315	2.315	703,799
2024-11-29	2.155	2.280	2.090	2.245	2.245	266,060

← NewerPage 8 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.