Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 8.628 | 9.370 | 8.596 | 8.988 | 8.988 | 158,683 |
| 2023-06-28 | 8.450 | 8.722 | 8.322 | 8.560 | 8.560 | 83,947 |
| 2023-06-27 | 8.490 | 8.510 | 8.176 | 8.344 | 8.344 | 54,765 |
| 2023-06-26 | 8.500 | 8.630 | 8.302 | 8.512 | 8.512 | 126,085 |
| 2023-06-23 | 8.736 | 8.850 | 8.408 | 8.472 | 8.472 | 99,792 |
| 2023-06-22 | 8.992 | 8.992 | 8.636 | 8.836 | 8.836 | 111,943 |
| 2023-06-21 | 9.026 | 9.198 | 8.782 | 8.928 | 8.928 | 114,397 |
| 2023-06-20 | 9.584 | 9.720 | 8.820 | 8.904 | 8.904 | 147,344 |
| 2023-06-19 | 9.748 | 9.782 | 9.610 | 9.670 | 9.670 | 49,489 |
| 2023-06-16 | 9.950 | 10.065 | 9.494 | 9.498 | 9.498 | 207,076 |
| 2023-06-15 | 10.000 | 10.235 | 9.394 | 10.185 | 10.185 | 301,501 |
| 2023-06-14 | 10.220 | 11.100 | 9.812 | 10.090 | 10.090 | 658,339 |
| 2023-06-13 | 9.788 | 10.275 | 9.710 | 10.065 | 10.065 | 453,919 |
| 2023-06-12 | 8.602 | 9.550 | 8.476 | 9.330 | 9.330 | 203,161 |
| 2023-06-09 | 8.818 | 8.990 | 8.460 | 8.520 | 8.520 | 166,188 |
| 2023-06-08 | 9.050 | 9.316 | 8.654 | 8.696 | 8.696 | 242,565 |
| 2023-06-07 | 8.454 | 9.134 | 8.354 | 9.134 | 9.134 | 163,940 |
| 2023-06-06 | 7.858 | 8.458 | 7.750 | 8.458 | 8.458 | 139,660 |
| 2023-06-05 | 8.198 | 8.302 | 7.912 | 8.058 | 8.058 | 99,287 |
| 2023-06-02 | 7.886 | 8.240 | 7.886 | 8.094 | 8.094 | 67,654 |
| 2023-06-01 | 7.892 | 7.928 | 7.486 | 7.782 | 7.782 | 80,096 |
| 2023-05-31 | 8.248 | 8.318 | 7.686 | 7.738 | 7.738 | 89,990 |
| 2023-05-30 | 7.848 | 8.352 | 7.730 | 8.186 | 8.186 | 119,140 |
| 2023-05-29 | 7.802 | 7.870 | 7.800 | 7.870 | 7.870 | 15,501 |
| 2023-05-26 | 7.886 | 7.886 | 7.536 | 7.708 | 7.708 | 65,602 |
| 2023-05-25 | 7.910 | 8.050 | 7.640 | 7.650 | 7.650 | 97,834 |
| 2023-05-24 | 8.248 | 8.248 | 7.658 | 7.716 | 7.716 | 176,272 |
| 2023-05-23 | 8.198 | 8.520 | 7.850 | 8.484 | 8.484 | 148,688 |
| 2023-05-22 | 7.174 | 7.870 | 7.160 | 7.870 | 7.870 | 138,111 |
| 2023-05-19 | 7.378 | 7.500 | 7.300 | 7.302 | 7.302 | 81,108 |
| 2023-05-18 | 7.378 | 7.526 | 7.190 | 7.260 | 7.260 | 75,669 |
| 2023-05-17 | 7.016 | 7.270 | 6.974 | 7.240 | 7.240 | 87,414 |
| 2023-05-16 | 7.260 | 7.326 | 6.974 | 7.044 | 7.044 | 97,576 |
| 2023-05-15 | 6.968 | 7.200 | 6.800 | 7.200 | 7.200 | 139,628 |
| 2023-05-12 | 7.000 | 7.348 | 7.000 | 7.022 | 7.022 | 87,059 |
| 2023-05-11 | 7.168 | 7.248 | 6.950 | 7.002 | 7.002 | 112,386 |
| 2023-05-10 | 7.366 | 7.482 | 7.238 | 7.300 | 7.300 | 113,262 |
| 2023-05-09 | 8.498 | 8.710 | 7.250 | 7.272 | 7.272 | 341,463 |
| 2023-05-08 | 8.506 | 8.624 | 8.240 | 8.394 | 8.394 | 87,425 |
| 2023-05-05 | 7.982 | 8.388 | 7.982 | 8.340 | 8.340 | 55,481 |
| 2023-05-04 | 8.000 | 8.100 | 7.880 | 7.956 | 7.956 | 56,592 |
| 2023-05-03 | 7.842 | 8.128 | 7.690 | 8.078 | 8.078 | 104,810 |
| 2023-05-02 | 8.048 | 8.100 | 7.750 | 7.832 | 7.832 | 82,946 |
| 2023-04-28 | 8.144 | 8.212 | 8.010 | 8.124 | 8.124 | 83,575 |
| 2023-04-27 | 7.698 | 8.120 | 7.656 | 8.120 | 8.120 | 125,487 |
| 2023-04-26 | 8.064 | 8.174 | 7.636 | 7.808 | 7.808 | 158,862 |
| 2023-04-25 | 8.250 | 8.302 | 8.112 | 8.158 | 8.158 | 56,427 |
| 2023-04-24 | 8.250 | 8.432 | 8.030 | 8.228 | 8.228 | 118,190 |
| 2023-04-21 | 7.974 | 8.302 | 7.900 | 8.302 | 8.302 | 67,809 |
| 2023-04-20 | 8.132 | 8.178 | 7.890 | 8.038 | 8.038 | 67,395 |
| 2023-04-19 | 8.202 | 8.202 | 7.880 | 8.074 | 8.074 | 286,709 |
| 2023-04-18 | 8.624 | 8.644 | 8.216 | 8.250 | 8.250 | 138,420 |
| 2023-04-17 | 8.312 | 8.774 | 8.150 | 8.636 | 8.636 | 188,551 |
| 2023-04-14 | 8.442 | 8.530 | 8.136 | 8.146 | 8.146 | 105,889 |
| 2023-04-13 | 8.614 | 8.664 | 8.370 | 8.392 | 8.392 | 64,319 |
| 2023-04-12 | 8.738 | 9.280 | 8.496 | 8.554 | 8.554 | 141,047 |
| 2023-04-11 | 8.668 | 8.752 | 8.512 | 8.588 | 8.588 | 123,074 |
| 2023-04-06 | 8.878 | 9.168 | 8.600 | 8.648 | 8.648 | 238,050 |
| 2023-04-05 | 9.840 | 9.840 | 8.922 | 9.002 | 9.002 | 149,057 |
| 2023-04-04 | 10.165 | 10.380 | 9.462 | 9.560 | 9.560 | 154,813 |
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.