Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.796 | 2.845 | 2.660 | 2.801 | 2.801 | 147,088 |
| 2024-06-06 | 2.759 | 2.805 | 2.682 | 2.805 | 2.805 | 285,434 |
| 2024-06-05 | 3.018 | 3.018 | 2.723 | 2.754 | 2.754 | 534,226 |
| 2024-06-04 | 3.193 | 3.193 | 2.973 | 2.973 | 2.973 | 132,372 |
| 2024-06-03 | 3.130 | 3.295 | 3.109 | 3.177 | 3.177 | 403,774 |
| 2024-05-31 | 3.032 | 3.095 | 2.980 | 3.014 | 3.014 | 158,550 |
| 2024-05-30 | 2.944 | 3.027 | 2.890 | 2.949 | 2.949 | 150,869 |
| 2024-05-29 | 3.050 | 3.068 | 2.894 | 2.998 | 2.998 | 210,393 |
| 2024-05-28 | 3.052 | 3.200 | 3.044 | 3.101 | 3.101 | 385,101 |
| 2024-05-27 | 3.001 | 3.040 | 2.940 | 3.040 | 3.040 | 115,861 |
| 2024-05-24 | 2.886 | 2.992 | 2.840 | 2.992 | 2.992 | 178,104 |
| 2024-05-23 | 3.137 | 3.177 | 2.948 | 3.000 | 3.000 | 178,836 |
| 2024-05-22 | 2.873 | 3.160 | 2.814 | 3.124 | 3.124 | 274,223 |
| 2024-05-21 | 2.939 | 2.955 | 2.840 | 2.880 | 2.880 | 86,591 |
| 2024-05-20 | 3.017 | 3.022 | 2.860 | 2.917 | 2.917 | 109,417 |
| 2024-05-17 | 3.151 | 3.193 | 3.001 | 3.102 | 3.102 | 143,291 |
| 2024-05-16 | 3.149 | 3.193 | 2.995 | 3.024 | 3.024 | 250,932 |
| 2024-05-15 | 3.419 | 3.484 | 2.952 | 3.115 | 3.115 | 683,041 |
| 2024-05-14 | 2.690 | 4.590 | 2.669 | 3.459 | 3.459 | 2,623,166 |
| 2024-05-13 | 2.385 | 2.674 | 2.364 | 2.653 | 2.653 | 332,396 |
| 2024-05-10 | 2.540 | 2.617 | 2.369 | 2.381 | 2.381 | 345,176 |
| 2024-05-09 | 2.360 | 2.532 | 2.120 | 2.523 | 2.523 | 459,071 |
| 2024-05-08 | 2.499 | 2.507 | 2.338 | 2.357 | 2.357 | 148,758 |
| 2024-05-07 | 2.523 | 2.560 | 2.419 | 2.474 | 2.474 | 203,709 |
| 2024-05-06 | 2.580 | 2.686 | 2.506 | 2.540 | 2.540 | 289,592 |
| 2024-05-03 | 2.300 | 2.570 | 2.294 | 2.492 | 2.492 | 363,984 |
| 2024-05-02 | 2.202 | 2.305 | 2.160 | 2.219 | 2.219 | 283,206 |
| 2024-04-30 | 2.271 | 2.271 | 2.156 | 2.183 | 2.183 | 194,104 |
| 2024-04-29 | 2.280 | 2.430 | 2.262 | 2.282 | 2.282 | 265,272 |
| 2024-04-26 | 2.253 | 2.276 | 2.225 | 2.250 | 2.250 | 297,770 |
| 2024-04-25 | 2.283 | 2.300 | 2.111 | 2.161 | 2.161 | 251,719 |
| 2024-04-24 | 2.470 | 2.501 | 2.281 | 2.296 | 2.296 | 288,863 |
| 2024-04-23 | 2.349 | 2.551 | 2.342 | 2.480 | 2.480 | 363,835 |
| 2024-04-22 | 2.445 | 2.450 | 2.303 | 2.317 | 2.317 | 183,787 |
| 2024-04-19 | 2.471 | 2.555 | 2.460 | 2.507 | 2.507 | 151,926 |
| 2024-04-18 | 2.559 | 2.606 | 2.466 | 2.553 | 2.553 | 181,060 |
| 2024-04-17 | 2.531 | 2.637 | 2.521 | 2.521 | 2.521 | 130,582 |
| 2024-04-16 | 2.660 | 2.699 | 2.540 | 2.584 | 2.584 | 247,261 |
| 2024-04-15 | 2.761 | 2.762 | 2.644 | 2.693 | 2.693 | 165,039 |
| 2024-04-12 | 2.805 | 2.813 | 2.692 | 2.748 | 2.748 | 193,562 |
| 2024-04-11 | 2.877 | 2.927 | 2.716 | 2.732 | 2.732 | 180,323 |
| 2024-04-10 | 2.993 | 3.025 | 2.845 | 2.881 | 2.881 | 280,849 |
| 2024-04-09 | 2.891 | 3.038 | 2.864 | 2.964 | 2.964 | 165,190 |
| 2024-04-08 | 2.885 | 2.954 | 2.787 | 2.906 | 2.906 | 189,991 |
| 2024-04-05 | 2.958 | 2.969 | 2.756 | 2.855 | 2.855 | 460,462 |
| 2024-04-04 | 3.010 | 3.116 | 2.969 | 3.067 | 3.067 | 159,606 |
| 2024-04-03 | 2.954 | 2.967 | 2.830 | 2.913 | 2.913 | 246,513 |
| 2024-04-02 | 3.220 | 3.236 | 3.014 | 3.014 | 3.014 | 199,531 |
| 2024-03-28 | 3.180 | 3.242 | 3.121 | 3.198 | 3.198 | 233,918 |
| 2024-03-27 | 3.028 | 3.257 | 2.969 | 3.239 | 3.239 | 282,628 |
| 2024-03-26 | 3.111 | 3.138 | 3.029 | 3.070 | 3.070 | 199,562 |
| 2024-03-25 | 3.192 | 3.256 | 3.065 | 3.069 | 3.069 | 175,339 |
| 2024-03-22 | 3.330 | 3.331 | 3.141 | 3.151 | 3.151 | 288,953 |
| 2024-03-21 | 3.293 | 3.403 | 3.197 | 3.346 | 3.346 | 348,202 |
| 2024-03-20 | 2.980 | 3.178 | 2.891 | 3.125 | 3.125 | 362,432 |
| 2024-03-19 | 2.998 | 3.020 | 2.820 | 2.915 | 2.915 | 212,759 |
| 2024-03-18 | 3.074 | 3.120 | 2.944 | 2.959 | 2.959 | 488,930 |
| 2024-03-15 | 3.073 | 3.170 | 3.049 | 3.081 | 3.081 | 200,510 |
| 2024-03-14 | 3.129 | 3.209 | 3.027 | 3.027 | 3.027 | 499,708 |
| 2024-03-13 | 3.253 | 3.290 | 3.063 | 3.085 | 3.085 | 423,012 |
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.