Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.391 | 3.473 | 3.200 | 3.217 | 3.217 | 331,150 |
| 2024-03-11 | 3.688 | 3.740 | 3.452 | 3.452 | 3.452 | 326,289 |
| 2024-03-08 | 3.599 | 3.928 | 3.539 | 3.705 | 3.705 | 424,920 |
| 2024-03-07 | 3.629 | 3.794 | 3.568 | 3.589 | 3.589 | 308,485 |
| 2024-03-06 | 3.340 | 3.618 | 3.325 | 3.582 | 3.582 | 346,411 |
| 2024-03-05 | 3.501 | 3.520 | 3.310 | 3.344 | 3.344 | 337,724 |
| 2024-03-04 | 3.500 | 3.732 | 3.397 | 3.450 | 3.450 | 628,969 |
| 2024-03-01 | 3.079 | 3.303 | 2.788 | 3.296 | 3.296 | 1,223,946 |
| 2024-02-29 | 3.170 | 3.550 | 3.120 | 3.239 | 3.239 | 483,906 |
| 2024-02-28 | 3.373 | 3.373 | 3.150 | 3.246 | 3.246 | 444,537 |
| 2024-02-27 | 2.781 | 3.100 | 2.781 | 3.018 | 3.018 | 272,495 |
| 2024-02-26 | 2.791 | 2.825 | 2.609 | 2.752 | 2.752 | 414,366 |
| 2024-02-23 | 2.971 | 3.102 | 2.800 | 2.823 | 2.823 | 462,679 |
| 2024-02-22 | 3.241 | 3.318 | 3.001 | 3.061 | 3.061 | 381,843 |
| 2024-02-21 | 3.391 | 3.457 | 3.265 | 3.266 | 3.266 | 379,296 |
| 2024-02-20 | 3.590 | 3.637 | 3.446 | 3.462 | 3.462 | 136,768 |
| 2024-02-19 | 3.602 | 3.633 | 3.538 | 3.607 | 3.607 | 78,365 |
| 2024-02-16 | 3.757 | 3.757 | 3.490 | 3.622 | 3.622 | 294,310 |
| 2024-02-15 | 3.958 | 4.000 | 3.651 | 3.733 | 3.733 | 265,758 |
| 2024-02-14 | 3.914 | 4.080 | 3.820 | 3.864 | 3.864 | 206,475 |
| 2024-02-13 | 4.231 | 4.268 | 3.838 | 3.838 | 3.838 | 288,452 |
| 2024-02-12 | 4.000 | 4.304 | 3.990 | 4.209 | 4.209 | 308,760 |
| 2024-02-09 | 3.910 | 4.091 | 3.873 | 3.892 | 3.892 | 137,594 |
| 2024-02-08 | 3.887 | 3.939 | 3.826 | 3.902 | 3.902 | 174,312 |
| 2024-02-07 | 4.138 | 4.287 | 3.889 | 3.974 | 3.974 | 329,758 |
| 2024-02-06 | 3.957 | 4.039 | 3.659 | 3.989 | 3.989 | 923,022 |
| 2024-02-05 | 4.274 | 4.280 | 3.882 | 4.050 | 4.050 | 329,858 |
| 2024-02-02 | 4.477 | 4.627 | 4.170 | 4.343 | 4.343 | 971,815 |
| 2024-02-01 | 4.250 | 4.759 | 4.124 | 4.176 | 4.176 | 1,942,801 |
| 2024-01-31 | 3.408 | 4.107 | 3.383 | 4.011 | 4.011 | 911,767 |
| 2024-01-30 | 3.474 | 3.524 | 3.370 | 3.444 | 3.444 | 348,072 |
| 2024-01-29 | 3.163 | 3.471 | 3.081 | 3.373 | 3.373 | 416,254 |
| 2024-01-26 | 3.109 | 3.316 | 3.083 | 3.180 | 3.180 | 491,548 |
| 2024-01-25 | 3.169 | 3.289 | 2.980 | 3.040 | 3.040 | 500,122 |
| 2024-01-24 | 3.590 | 3.690 | 3.190 | 3.515 | 3.515 | 1,457,249 |
| 2024-01-23 | 2.641 | 3.300 | 2.589 | 2.982 | 2.982 | 704,190 |
| 2024-01-22 | 2.479 | 2.804 | 2.449 | 2.546 | 2.546 | 538,194 |
| 2024-01-19 | 2.217 | 2.443 | 2.200 | 2.293 | 2.293 | 626,518 |
| 2024-01-18 | 2.130 | 2.272 | 2.007 | 2.205 | 2.205 | 1,459,119 |
| 2024-01-17 | 2.705 | 2.744 | 2.574 | 2.574 | 2.574 | 512,998 |
| 2024-01-16 | 3.141 | 3.141 | 2.857 | 2.869 | 2.869 | 287,743 |
| 2024-01-15 | 3.200 | 3.200 | 3.052 | 3.157 | 3.157 | 153,667 |
| 2024-01-12 | 3.413 | 3.447 | 3.200 | 3.250 | 3.250 | 189,535 |
| 2024-01-11 | 3.701 | 3.732 | 3.315 | 3.400 | 3.400 | 320,026 |
| 2024-01-10 | 3.869 | 3.908 | 3.590 | 3.668 | 3.668 | 171,856 |
| 2024-01-09 | 3.976 | 3.976 | 3.833 | 3.894 | 3.894 | 101,253 |
| 2024-01-08 | 3.871 | 3.974 | 3.823 | 3.943 | 3.943 | 103,026 |
| 2024-01-05 | 3.941 | 4.127 | 3.820 | 3.979 | 3.979 | 207,020 |
| 2024-01-04 | 4.011 | 4.081 | 3.925 | 4.009 | 4.009 | 168,140 |
| 2024-01-03 | 4.204 | 4.214 | 3.828 | 3.871 | 3.871 | 227,369 |
| 2024-01-02 | 4.129 | 4.403 | 4.020 | 4.297 | 4.297 | 267,539 |
| 2023-12-29 | 4.229 | 4.297 | 4.206 | 4.250 | 4.250 | 81,240 |
| 2023-12-28 | 4.272 | 4.364 | 4.176 | 4.176 | 4.176 | 146,839 |
| 2023-12-27 | 4.300 | 4.395 | 4.211 | 4.317 | 4.317 | 269,682 |
| 2023-12-22 | 3.960 | 4.057 | 3.750 | 4.024 | 4.024 | 204,387 |
| 2023-12-21 | 3.870 | 4.059 | 3.849 | 3.953 | 3.953 | 293,638 |
| 2023-12-20 | 4.019 | 4.097 | 3.939 | 3.954 | 3.954 | 204,341 |
| 2023-12-19 | 3.860 | 4.140 | 3.810 | 4.022 | 4.022 | 514,553 |
| 2023-12-18 | 4.276 | 4.350 | 4.077 | 4.099 | 4.099 | 322,812 |
| 2023-12-15 | 4.393 | 4.560 | 4.312 | 4.312 | 4.312 | 502,251 |
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.