Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.747	1.747	1.710	1.740	1.740	53,484
2024-08-30	1.780	1.793	1.752	1.753	1.753	124,582
2024-08-29	1.775	1.796	1.740	1.780	1.780	143,444
2024-08-28	1.873	1.878	1.782	1.782	1.782	98,570
2024-08-27	1.952	1.954	1.845	1.854	1.854	80,073
2024-08-26	1.951	2.032	1.942	1.942	1.942	53,616
2024-08-23	1.940	2.010	1.918	1.987	1.987	51,016
2024-08-22	1.949	1.994	1.925	1.925	1.925	42,253
2024-08-21	1.948	1.969	1.916	1.955	1.955	99,968
2024-08-20	2.079	2.103	1.950	1.953	1.953	74,882
2024-08-19	2.003	2.111	1.996	2.108	2.108	129,854
2024-08-16	1.946	2.055	1.900	1.990	1.990	96,041
2024-08-15	1.968	1.968	1.800	1.866	1.866	158,352
2024-08-14	1.944	1.977	1.878	1.885	1.885	98,362
2024-08-13	1.807	1.890	1.787	1.879	1.879	87,761
2024-08-12	1.810	1.844	1.800	1.825	1.825	223,879
2024-08-09	1.895	1.952	1.789	1.821	1.821	123,975
2024-08-08	1.942	1.942	1.727	1.895	1.895	421,419
2024-08-07	2.030	2.057	1.971	2.030	2.030	53,282
2024-08-06	2.090	2.090	1.937	1.944	1.944	214,481
2024-08-05	1.840	2.031	1.717	2.003	2.003	363,817
2024-08-02	2.145	2.145	1.972	2.004	2.004	257,004
2024-08-01	2.301	2.330	2.212	2.223	2.223	79,055
2024-07-31	2.226	2.311	2.210	2.311	2.311	73,077
2024-07-30	2.211	2.258	2.110	2.115	2.115	149,614
2024-07-29	2.323	2.341	2.187	2.208	2.208	78,638
2024-07-26	2.186	2.294	2.186	2.288	2.288	174,965
2024-07-24	2.294	2.350	2.250	2.273	2.273	47,387
2024-07-23	2.299	2.324	2.280	2.309	2.309	48,708
2024-07-22	2.343	2.411	2.250	2.287	2.287	130,478
2024-07-19	2.417	2.449	2.231	2.270	2.270	389,644
2024-07-18	2.800	2.937	2.750	2.903	2.903	100,211
2024-07-17	2.942	3.042	2.834	2.834	2.834	243,794
2024-07-16	2.913	3.010	2.828	2.847	2.847	305,325
2024-07-15	2.813	2.820	2.603	2.747	2.747	203,115
2024-07-12	2.705	2.846	2.705	2.771	2.771	188,980
2024-07-11	2.490	2.676	2.480	2.570	2.570	229,441
2024-07-10	2.390	2.442	2.361	2.434	2.434	68,755
2024-07-09	2.440	2.461	2.330	2.345	2.345	98,401
2024-07-08	2.389	2.490	2.357	2.428	2.428	95,926
2024-07-05	2.285	2.360	2.253	2.321	2.321	194,165
2024-07-04	2.298	2.300	2.251	2.294	2.294	79,848
2024-07-03	2.113	2.343	2.113	2.206	2.206	238,495
2024-07-02	2.152	2.165	2.103	2.121	2.121	200,005
2024-07-01	2.220	2.228	2.159	2.189	2.189	153,071
2024-06-28	2.330	2.460	2.217	2.219	2.219	300,689
2024-06-27	2.280	2.342	2.262	2.278	2.278	93,911
2024-06-26	2.275	2.293	2.208	2.252	2.252	100,433
2024-06-25	2.316	2.377	2.238	2.245	2.245	175,264
2024-06-24	2.277	2.297	2.230	2.240	2.240	224,574
2024-06-21	2.403	2.426	2.326	2.344	2.344	287,001
2024-06-20	2.450	2.518	2.380	2.400	2.400	207,309
2024-06-19	2.471	2.476	2.401	2.428	2.428	45,700
2024-06-18	2.569	2.569	2.462	2.471	2.471	48,224
2024-06-17	2.555	2.555	2.457	2.516	2.516	128,122
2024-06-14	2.640	2.649	2.520	2.550	2.550	213,698
2024-06-13	2.720	2.751	2.641	2.653	2.653	143,342
2024-06-12	2.745	2.893	2.709	2.760	2.760	239,754
2024-06-11	2.741	2.768	2.691	2.702	2.702	96,809
2024-06-10	2.716	2.779	2.645	2.773	2.773	242,307

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.