Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.949 | 4.500 | 3.932 | 4.386 | 4.386 | 596,773 |
| 2023-12-13 | 3.612 | 3.650 | 3.520 | 3.539 | 3.539 | 149,322 |
| 2023-12-12 | 3.830 | 3.830 | 3.571 | 3.593 | 3.593 | 115,463 |
| 2023-12-11 | 3.690 | 3.750 | 3.650 | 3.681 | 3.681 | 109,098 |
| 2023-12-08 | 3.792 | 3.929 | 3.757 | 3.827 | 3.827 | 229,807 |
| 2023-12-07 | 3.727 | 3.790 | 3.622 | 3.724 | 3.724 | 236,445 |
| 2023-12-06 | 3.739 | 3.878 | 3.610 | 3.844 | 3.844 | 732,520 |
| 2023-12-05 | 4.365 | 4.397 | 4.074 | 4.214 | 4.214 | 243,385 |
| 2023-12-04 | 4.154 | 4.520 | 4.100 | 4.191 | 4.191 | 550,447 |
| 2023-12-01 | 3.686 | 4.027 | 3.630 | 4.027 | 4.027 | 179,691 |
| 2023-11-30 | 3.599 | 3.721 | 3.493 | 3.652 | 3.652 | 180,481 |
| 2023-11-29 | 3.469 | 3.796 | 3.466 | 3.577 | 3.577 | 413,087 |
| 2023-11-28 | 3.130 | 3.388 | 3.027 | 3.388 | 3.388 | 226,008 |
| 2023-11-27 | 3.170 | 3.175 | 3.068 | 3.087 | 3.087 | 159,014 |
| 2023-11-24 | 3.200 | 3.235 | 3.070 | 3.151 | 3.151 | 160,146 |
| 2023-11-23 | 3.192 | 3.273 | 3.140 | 3.273 | 3.273 | 167,497 |
| 2023-11-22 | 3.281 | 3.360 | 3.242 | 3.261 | 3.261 | 362,449 |
| 2023-11-21 | 3.549 | 3.565 | 3.289 | 3.363 | 3.363 | 277,616 |
| 2023-11-20 | 3.637 | 3.670 | 3.443 | 3.624 | 3.624 | 411,716 |
| 2023-11-17 | 3.837 | 3.946 | 3.580 | 3.583 | 3.583 | 283,615 |
| 2023-11-16 | 3.931 | 3.946 | 3.635 | 3.657 | 3.657 | 721,262 |
| 2023-11-15 | 4.013 | 4.260 | 3.910 | 4.078 | 4.078 | 937,643 |
| 2023-11-14 | 3.297 | 3.851 | 3.266 | 3.851 | 3.851 | 927,395 |
| 2023-11-13 | 3.159 | 3.301 | 3.040 | 3.183 | 3.183 | 1,225,419 |
| 2023-11-10 | 4.090 | 4.090 | 3.055 | 3.206 | 3.206 | 2,304,420 |
| 2023-11-09 | 5.714 | 5.904 | 5.688 | 5.806 | 5.806 | 224,799 |
| 2023-11-08 | 5.828 | 5.854 | 5.594 | 5.616 | 5.616 | 109,441 |
| 2023-11-07 | 5.802 | 5.906 | 5.600 | 5.832 | 5.832 | 173,747 |
| 2023-11-06 | 6.270 | 6.300 | 5.826 | 5.844 | 5.844 | 136,279 |
| 2023-11-03 | 5.940 | 6.476 | 5.858 | 6.198 | 6.198 | 334,025 |
| 2023-11-02 | 5.470 | 5.914 | 5.460 | 5.808 | 5.808 | 356,777 |
| 2023-11-01 | 5.552 | 5.620 | 5.366 | 5.418 | 5.418 | 119,100 |
| 2023-10-31 | 5.370 | 5.582 | 5.308 | 5.546 | 5.546 | 110,648 |
| 2023-10-30 | 5.720 | 5.720 | 5.280 | 5.404 | 5.404 | 146,817 |
| 2023-10-27 | 6.058 | 6.136 | 5.688 | 5.750 | 5.750 | 266,870 |
| 2023-10-26 | 5.758 | 6.200 | 5.756 | 6.002 | 6.002 | 183,245 |
| 2023-10-25 | 5.864 | 5.918 | 5.684 | 5.750 | 5.750 | 148,119 |
| 2023-10-24 | 5.614 | 6.076 | 5.554 | 5.884 | 5.884 | 273,033 |
| 2023-10-23 | 5.834 | 5.858 | 5.448 | 5.746 | 5.746 | 219,678 |
| 2023-10-20 | 6.130 | 6.190 | 5.784 | 5.824 | 5.824 | 194,278 |
| 2023-10-19 | 6.602 | 6.690 | 6.480 | 6.534 | 6.534 | 116,026 |
| 2023-10-18 | 7.322 | 7.360 | 6.832 | 6.874 | 6.874 | 141,807 |
| 2023-10-17 | 7.102 | 7.414 | 6.954 | 7.396 | 7.396 | 71,906 |
| 2023-10-16 | 7.056 | 7.062 | 6.850 | 6.922 | 6.922 | 75,686 |
| 2023-10-13 | 7.116 | 7.384 | 6.968 | 7.040 | 7.040 | 128,021 |
| 2023-10-12 | 7.174 | 7.302 | 6.900 | 7.118 | 7.118 | 148,133 |
| 2023-10-11 | 6.824 | 7.588 | 6.720 | 7.016 | 7.016 | 388,744 |
| 2023-10-10 | 6.088 | 6.612 | 6.054 | 6.512 | 6.512 | 181,231 |
| 2023-10-09 | 6.202 | 6.380 | 6.024 | 6.060 | 6.060 | 87,556 |
| 2023-10-06 | 6.080 | 6.118 | 5.916 | 6.052 | 6.052 | 70,719 |
| 2023-10-05 | 6.164 | 6.214 | 5.910 | 5.974 | 5.974 | 71,462 |
| 2023-10-04 | 6.094 | 6.246 | 5.898 | 5.994 | 5.994 | 288,031 |
| 2023-10-03 | 6.600 | 6.610 | 6.182 | 6.278 | 6.278 | 180,629 |
| 2023-10-02 | 7.300 | 7.316 | 6.798 | 6.842 | 6.842 | 113,824 |
| 2023-09-29 | 7.210 | 7.402 | 7.168 | 7.242 | 7.242 | 130,826 |
| 2023-09-28 | 7.398 | 7.400 | 6.906 | 7.142 | 7.142 | 125,213 |
| 2023-09-27 | 7.190 | 7.480 | 7.188 | 7.422 | 7.422 | 65,873 |
| 2023-09-26 | 7.064 | 7.252 | 6.880 | 7.178 | 7.178 | 148,537 |
| 2023-09-25 | 7.016 | 7.228 | 6.934 | 7.064 | 7.064 | 87,265 |
| 2023-09-22 | 7.202 | 7.280 | 6.988 | 7.034 | 7.034 | 110,679 |
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.