Plug Power Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	2.155	2.280	2.090	2.245	2.245	266,060
2024-11-28	2.125	2.125	2.125	2.125	2.125	0
2024-11-27	2.085	2.290	2.070	2.175	2.175	476,922
2024-11-26	2.155	2.200	2.070	2.075	2.075	254,997
2024-11-25	1.940	2.250	1.940	2.135	2.135	1,386,139
2024-11-22	1.915	1.970	1.880	1.945	1.945	385,103
2024-11-21	1.920	1.951	1.881	1.905	1.905	418,916
2024-11-20	1.940	2.010	1.870	1.935	1.935	250,211
2024-11-19	1.970	2.030	1.900	2.005	2.005	360,619
2024-11-18	1.890	2.040	1.820	1.975	1.975	581,774
2024-11-15	1.955	2.020	1.850	1.885	1.885	243,669
2024-11-14	1.925	1.980	1.860	1.865	1.865	499,794
2024-11-13	1.890	2.090	1.869	2.045	2.045	487,772
2024-11-12	1.975	2.050	1.791	1.815	1.815	700,661
2024-11-11	2.030	2.070	1.920	1.955	1.955	748,951
2024-11-08	2.040	2.080	1.962	2.035	2.035	293,697
2024-11-07	1.995	2.065	1.979	2.065	2.065	518,400
2024-11-06	2.205	2.400	1.880	1.905	1.905	1,361,096
2024-11-05	2.460	2.619	2.370	2.555	2.555	536,681
2024-11-04	2.100	2.535	2.100	2.365	2.365	1,203,490
2024-11-01	1.995	2.185	1.960	2.125	2.125	559,606
2024-10-31	2.010	2.010	1.940	2.005	2.005	280,192
2024-10-30	2.125	2.140	2.000	2.115	2.115	316,783
2024-10-29	2.210	2.220	2.080	2.135	2.135	260,395
2024-10-28	2.155	2.270	2.150	2.245	2.245	229,587
2024-10-25	2.165	2.270	2.130	2.235	2.235	330,910
2024-10-24	2.125	2.180	2.060	2.125	2.125	154,205
2024-10-23	2.205	2.220	2.050	2.125	2.125	419,308
2024-10-22	2.355	2.420	2.250	2.285	2.285	239,532
2024-10-21	2.225	2.360	2.080	2.215	2.215	416,097
2024-10-18	2.045	2.200	2.030	2.065	2.065	229,160
2024-10-17	2.069	2.069	2.010	2.015	2.015	139,370
2024-10-16	2.075	2.140	2.055	2.070	2.070	210,635
2024-10-15	2.065	2.120	2.030	2.065	2.065	183,816
2024-10-14	2.120	2.120	2.040	2.115	2.115	160,734
2024-10-11	1.980	2.070	1.940	1.980	1.980	161,103
2024-10-10	2.050	2.050	1.950	1.985	1.985	302,595
2024-10-09	2.065	2.110	2.010	2.065	2.065	165,389
2024-10-08	2.195	2.230	2.055	2.125	2.125	272,110
2024-10-07	2.130	2.230	2.070	2.130	2.130	269,768
2024-10-04	2.080	2.189	2.071	2.155	2.155	231,752
2024-10-03	2.130	2.170	2.030	2.055	2.055	220,141
2024-10-02	2.070	2.150	2.010	2.070	2.070	160,039
2024-10-01	2.280	2.290	2.040	2.105	2.105	142,864
2024-09-30	2.280	2.300	2.200	2.280	2.280	258,255
2024-09-27	2.080	2.290	2.080	2.205	2.205	407,181
2024-09-26	1.980	2.100	1.980	2.045	2.045	170,486
2024-09-25	2.065	2.109	1.950	1.995	1.995	220,970
2024-09-24	2.000	2.070	1.995	1.995	1.995	122,192
2024-09-23	1.960	2.040	1.920	2.025	2.025	309,129
2024-09-20	2.030	2.030	1.880	1.915	1.915	489,308
2024-09-19	2.185	2.256	2.094	2.185	2.185	1,558,693
2024-09-18	2.120	2.260	2.040	2.120	2.120	378,989
2024-09-17	1.980	2.190	1.970	2.185	2.185	433,402
2024-09-16	1.975	1.975	1.880	1.935	1.935	193,877
2024-09-13	1.935	2.020	1.930	2.010	2.010	365,386
2024-09-12	1.945	1.970	1.891	1.945	1.945	318,495
2024-09-11	1.865	2.000	1.819	1.865	1.865	576,614
2024-09-10	1.720	1.760	1.640	1.710	1.710	249,591
2024-09-09	1.645	1.770	1.611	1.705	1.705	248,647

← NewerPage 9 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.