Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.586	7.586	7.212	7.260	7.260	99,250
2023-09-20	7.714	7.882	7.632	7.678	7.678	48,199
2023-09-19	7.686	7.724	7.500	7.724	7.724	126,941
2023-09-18	7.972	8.000	7.714	7.800	7.800	118,550
2023-09-15	8.320	8.320	7.968	8.048	8.048	84,854
2023-09-14	7.700	8.158	7.628	8.156	8.156	123,912
2023-09-13	7.666	7.810	7.548	7.778	7.778	106,473
2023-09-12	7.472	7.556	7.298	7.484	7.484	85,023
2023-09-11	7.408	7.538	7.212	7.482	7.482	107,058
2023-09-08	7.750	7.760	7.382	7.442	7.442	88,438
2023-09-07	7.800	7.838	7.388	7.576	7.576	77,148
2023-09-06	8.016	8.016	7.710	7.822	7.822	29,326
2023-09-05	7.856	7.974	7.798	7.912	7.912	54,733
2023-09-04	7.998	7.998	7.882	7.916	7.916	50,729
2023-09-01	7.924	8.058	7.820	7.968	7.968	69,242
2023-08-31	7.902	8.100	7.852	8.022	8.022	60,948
2023-08-30	8.162	8.162	7.828	7.938	7.938	99,813
2023-08-29	7.812	8.100	7.602	8.010	8.010	74,824
2023-08-28	7.556	7.830	7.554	7.716	7.716	115,452
2023-08-25	7.426	7.570	7.358	7.496	7.496	90,754
2023-08-24	7.748	7.748	7.240	7.282	7.282	121,593
2023-08-23	7.856	7.952	7.636	7.764	7.764	92,566
2023-08-22	8.148	8.258	7.750	7.814	7.814	102,902
2023-08-21	7.918	8.220	7.888	8.072	8.072	74,158
2023-08-18	7.856	8.094	7.678	7.990	7.990	130,086
2023-08-17	7.896	7.956	7.734	7.874	7.874	204,308
2023-08-16	8.188	8.244	8.012	8.038	8.038	105,172
2023-08-15	8.552	8.554	8.238	8.328	8.328	127,231
2023-08-14	8.318	8.580	8.128	8.530	8.530	232,949
2023-08-11	8.260	8.330	7.896	8.040	8.040	223,767
2023-08-10	9.130	9.146	8.242	8.468	8.468	775,421
2023-08-09	9.994	10.140	9.626	9.716	9.716	154,650
2023-08-08	9.900	9.982	9.464	9.660	9.660	245,349
2023-08-07	10.605	10.720	9.890	9.890	9.890	181,216
2023-08-04	10.875	10.880	10.530	10.725	10.725	168,305
2023-08-03	10.695	10.870	10.455	10.780	10.780	171,636
2023-08-02	11.325	11.395	10.385	10.435	10.435	323,457
2023-08-01	12.130	12.185	11.610	11.810	11.810	252,791
2023-07-31	10.865	11.715	10.825	11.560	11.560	317,585
2023-07-28	10.695	10.955	10.545	10.725	10.725	198,062
2023-07-27	10.930	11.145	10.785	10.860	10.860	177,558
2023-07-26	10.650	10.825	10.295	10.610	10.610	410,579
2023-07-25	11.180	11.275	11.020	11.060	11.060	107,251
2023-07-24	11.110	11.345	11.080	11.185	11.185	140,793
2023-07-21	11.350	11.510	10.900	11.235	11.235	212,402
2023-07-20	11.685	11.770	11.150	11.315	11.315	351,645
2023-07-19	11.525	12.000	11.455	11.940	11.940	237,710
2023-07-18	11.485	11.800	11.350	11.535	11.535	348,506
2023-07-17	11.015	11.615	10.755	11.400	11.400	437,265
2023-07-14	11.025	11.850	10.985	11.070	11.070	664,978
2023-07-13	10.445	11.415	10.360	11.195	11.195	388,238
2023-07-12	10.185	10.630	10.170	10.375	10.375	366,002
2023-07-11	9.982	10.235	9.700	10.115	10.115	166,910
2023-07-10	9.600	9.912	9.570	9.768	9.768	94,104
2023-07-07	9.150	9.834	9.082	9.834	9.834	207,429
2023-07-06	9.928	9.980	9.080	9.118	9.118	189,692
2023-07-05	9.500	10.200	9.278	10.030	10.030	338,948
2023-07-04	9.498	9.584	9.340	9.484	9.484	25,312
2023-07-03	9.610	10.015	9.498	9.582	9.582	147,646
2023-06-30	9.248	9.476	9.056	9.338	9.338	110,738

← NewerPage 14 of 22 · 1,274 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.