Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.718	13.346	12.622	13.064	13.064	179,566
2023-01-06	12.032	12.350	11.698	12.350	12.350	92,959
2023-01-05	12.002	12.400	11.750	11.882	11.882	103,424
2023-01-04	11.602	12.060	11.420	12.016	12.016	105,137
2023-01-03	11.890	12.200	11.400	11.506	11.506	132,963
2023-01-02	11.632	12.242	11.632	12.040	12.040	58,148
2022-12-30	11.458	11.464	11.272	11.300	11.300	24,085
2022-12-29	11.086	11.636	11.034	11.550	11.550	61,283
2022-12-28	11.098	11.154	10.800	10.960	10.960	68,742
2022-12-27	11.802	11.842	11.000	11.358	11.358	186,354
2022-12-23	11.762	12.034	11.566	11.660	11.660	111,872
2022-12-22	12.284	12.452	11.442	11.442	11.442	92,459
2022-12-21	12.230	12.368	11.792	12.286	12.286	86,621
2022-12-20	12.136	12.566	11.840	12.214	12.214	158,675
2022-12-19	13.152	13.386	12.274	12.274	12.274	80,268
2022-12-16	13.758	13.758	12.996	13.056	13.056	93,792
2022-12-15	14.214	14.742	13.880	14.014	14.014	83,282
2022-12-14	13.498	14.590	13.456	14.294	14.294	103,070
2022-12-13	13.226	14.200	13.226	13.548	13.548	66,109
2022-12-12	12.750	13.428	12.564	13.300	13.300	63,448
2022-12-09	13.382	13.382	12.850	12.996	12.996	106,625
2022-12-08	13.124	13.520	12.900	13.190	13.190	81,306
2022-12-07	13.332	13.466	12.750	13.122	13.122	206,078
2022-12-06	14.554	14.554	13.200	13.368	13.368	215,106
2022-12-05	15.092	15.110	14.550	14.710	14.710	54,630
2022-12-02	14.780	15.184	14.566	14.896	14.896	58,781
2022-12-01	15.276	15.484	14.582	14.862	14.862	109,870
2022-11-30	14.700	14.828	14.444	14.514	14.514	33,856
2022-11-29	14.550	14.918	14.432	14.538	14.538	58,287
2022-11-28	15.210	15.262	14.650	14.662	14.662	47,574
2022-11-25	15.156	15.156	14.894	15.058	15.058	36,003
2022-11-24	15.036	15.198	15.004	15.154	15.154	33,124
2022-11-23	14.814	14.878	14.586	14.816	14.816	41,719
2022-11-22	14.750	15.000	14.526	14.648	14.648	62,572
2022-11-21	15.416	15.454	14.618	14.630	14.630	69,105
2022-11-18	15.788	16.150	15.186	15.224	15.224	82,595
2022-11-17	16.088	16.178	15.190	15.502	15.502	62,952
2022-11-16	17.150	17.150	15.696	15.864	15.864	69,545
2022-11-15	16.882	17.500	16.624	17.190	17.190	65,150
2022-11-14	17.318	17.400	16.176	16.388	16.388	104,173
2022-11-11	17.140	17.576	16.316	16.980	16.980	142,716
2022-11-10	14.798	16.540	14.602	16.362	16.362	115,215
2022-11-09	14.620	16.310	14.250	14.696	14.696	137,481
2022-11-08	15.082	15.192	14.706	15.006	15.006	48,283
2022-11-07	14.940	15.172	14.470	14.868	14.868	70,483
2022-11-04	15.298	15.560	14.626	14.732	14.732	192,427
2022-11-03	15.208	15.530	14.800	15.146	15.146	95,167
2022-11-02	15.978	16.030	15.240	15.292	15.292	41,390
2022-11-01	16.378	16.796	16.176	16.248	16.248	71,545
2022-10-31	16.298	16.328	15.800	16.116	16.116	31,457
2022-10-28	16.016	16.268	15.410	15.662	15.662	93,403
2022-10-27	16.548	16.768	15.970	16.386	16.386	83,168
2022-10-26	16.730	17.142	16.426	16.962	16.962	63,061
2022-10-25	15.978	16.794	15.672	16.794	16.794	63,053
2022-10-24	16.968	17.080	15.650	16.234	16.234	109,251
2022-10-21	16.536	16.770	16.070	16.388	16.388	104,528
2022-10-20	17.168	17.500	16.682	17.144	17.144	105,364
2022-10-19	19.576	19.736	18.250	18.370	18.370	90,886
2022-10-18	19.402	19.932	18.928	18.928	18.928	83,131
2022-10-17	18.898	19.396	18.662	19.308	19.308	42,724

← NewerPage 17 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.