Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.625	10.800	9.996	10.015	10.015	120,996
2023-03-31	10.498	10.866	10.274	10.866	10.866	106,956
2023-03-30	10.210	10.622	10.154	10.462	10.462	124,002
2023-03-29	9.727	9.855	9.608	9.855	9.855	101,167
2023-03-28	10.030	10.054	9.571	9.666	9.666	75,162
2023-03-27	10.478	10.668	9.843	9.912	9.912	122,793
2023-03-24	10.790	10.790	10.148	10.256	10.256	168,811
2023-03-23	10.452	11.356	10.440	10.968	10.968	286,175
2023-03-22	10.694	10.820	10.492	10.630	10.630	90,707
2023-03-21	10.280	10.810	10.100	10.750	10.750	152,402
2023-03-20	10.360	10.628	10.142	10.280	10.280	196,487
2023-03-17	11.178	11.218	10.344	10.542	10.542	135,061
2023-03-16	11.302	11.384	10.784	10.860	10.860	116,505
2023-03-15	11.460	11.474	10.886	11.044	11.044	153,561
2023-03-14	11.626	12.108	11.562	11.588	11.588	67,313
2023-03-13	11.792	11.874	10.884	11.616	11.616	232,295
2023-03-10	12.340	12.432	11.584	12.164	12.164	169,516
2023-03-09	12.852	13.270	12.750	12.988	12.988	83,430
2023-03-08	12.702	12.892	12.500	12.772	12.772	45,500
2023-03-07	13.098	13.098	12.430	12.692	12.692	66,473
2023-03-06	12.982	13.308	12.920	13.268	13.268	66,222
2023-03-03	12.500	13.118	12.404	12.804	12.804	162,872
2023-03-02	12.902	13.030	11.688	11.918	11.918	280,841
2023-03-01	14.050	14.166	13.656	13.770	13.770	60,403
2023-02-28	13.840	14.182	13.630	14.150	14.150	41,244
2023-02-27	13.398	13.764	13.398	13.712	13.712	46,417
2023-02-24	13.594	13.760	13.182	13.308	13.308	73,951
2023-02-23	13.360	14.046	13.360	13.564	13.564	84,611
2023-02-22	13.602	13.800	13.346	13.558	13.558	88,522
2023-02-21	14.418	14.510	13.750	13.806	13.806	81,076
2023-02-20	14.510	14.720	14.482	14.496	14.496	27,602
2023-02-17	14.736	14.800	14.390	14.450	14.450	113,640
2023-02-16	15.782	15.790	14.980	15.474	15.474	94,522
2023-02-15	14.548	15.164	14.466	15.146	15.146	110,095
2023-02-14	14.402	14.576	13.850	14.186	14.186	89,417
2023-02-13	14.352	14.550	13.950	14.508	14.508	58,873
2023-02-10	14.492	14.562	13.890	14.382	14.382	152,634
2023-02-09	15.162	15.288	14.522	14.588	14.588	117,434
2023-02-08	15.150	15.672	14.986	14.986	14.986	116,487
2023-02-07	15.610	15.632	14.762	14.954	14.954	136,949
2023-02-06	15.920	16.004	15.384	15.592	15.592	106,111
2023-02-03	16.250	16.578	15.858	16.478	16.478	197,008
2023-02-02	16.126	17.312	16.100	17.076	17.076	235,459
2023-02-01	15.448	15.812	15.210	15.468	15.468	144,589
2023-01-31	14.454	15.200	14.226	15.176	15.176	114,212
2023-01-30	14.444	14.730	13.982	14.650	14.650	109,890
2023-01-27	13.898	14.188	13.774	13.994	13.994	117,171
2023-01-26	15.048	15.418	13.776	13.864	13.864	218,222
2023-01-25	15.842	15.842	14.212	14.712	14.712	210,571
2023-01-24	16.148	16.152	15.620	15.964	15.964	105,657
2023-01-23	14.620	15.900	14.604	15.742	15.742	235,381
2023-01-20	14.312	14.618	14.208	14.424	14.424	118,642
2023-01-19	15.450	15.488	14.140	14.140	14.140	307,736
2023-01-18	15.558	16.662	15.502	15.670	15.670	178,730
2023-01-17	15.154	15.602	15.050	15.428	15.428	143,122
2023-01-16	15.202	15.300	15.000	15.130	15.130	33,979
2023-01-13	15.486	15.598	14.890	15.154	15.154	235,870
2023-01-12	15.040	15.300	14.640	15.002	15.002	262,083
2023-01-11	14.036	14.712	13.800	14.636	14.636	170,426
2023-01-10	13.218	13.472	13.044	13.348	13.348	113,780

← NewerPage 16 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.