Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	20.195	20.235	18.300	18.564	18.564	183,199
2022-10-13	19.634	19.980	18.448	19.282	19.282	106,909
2022-10-12	20.565	20.910	19.300	19.384	19.384	80,461
2022-10-11	20.205	20.385	19.620	20.210	20.210	44,008
2022-10-10	20.145	20.690	19.842	20.470	20.470	54,767
2022-10-07	21.225	21.570	20.040	20.520	20.520	80,572
2022-10-06	22.230	23.010	21.480	21.580	21.580	62,111
2022-10-05	23.545	23.545	21.400	21.400	21.400	119,030
2022-10-04	22.510	23.500	22.510	23.305	23.305	112,598
2022-10-03	21.595	22.220	21.255	22.085	22.085	50,612
2022-09-30	21.220	22.300	21.220	22.210	22.210	75,034
2022-09-29	23.160	23.160	21.195	21.375	21.375	90,093
2022-09-28	22.735	23.030	22.105	22.795	22.795	133,061
2022-09-27	23.080	23.770	22.955	23.375	23.375	122,553
2022-09-26	23.100	24.175	23.000	23.430	23.430	99,918
2022-09-23	24.400	24.500	23.000	23.525	23.525	270,863
2022-09-22	25.750	26.350	24.575	24.795	24.795	113,290
2022-09-21	26.000	26.985	26.000	26.770	26.770	61,278
2022-09-20	27.665	27.800	26.480	26.770	26.770	49,290
2022-09-19	27.900	28.410	27.400	27.400	27.400	55,429
2022-09-16	28.990	28.990	27.880	28.665	28.665	84,925
2022-09-15	29.550	30.300	29.090	29.350	29.350	70,076
2022-09-14	28.625	29.105	28.200	28.690	28.690	93,684
2022-09-13	29.500	29.850	27.960	28.765	28.765	100,665
2022-09-12	29.605	29.845	28.305	28.660	28.660	72,158
2022-09-09	29.000	29.760	28.800	29.630	29.630	89,055
2022-09-08	27.800	28.525	27.200	28.425	28.425	123,471
2022-09-07	25.995	27.345	25.780	26.780	26.780	79,151
2022-09-06	26.285	26.610	25.250	25.990	25.990	55,599
2022-09-05	25.790	26.000	25.515	26.000	26.000	50,652
2022-09-02	27.400	27.520	25.780	26.295	26.295	200,114
2022-09-01	27.740	27.830	26.170	26.475	26.475	100,866
2022-08-31	28.525	29.000	27.685	27.830	27.830	115,941
2022-08-30	28.890	30.640	28.500	28.635	28.635	132,331
2022-08-29	28.450	29.500	28.015	28.990	28.990	114,999
2022-08-26	29.800	30.085	28.720	29.080	29.080	126,692
2022-08-25	28.300	32.000	28.005	29.255	29.255	278,522
2022-08-24	26.360	28.145	26.210	27.885	27.885	79,590
2022-08-23	26.970	27.400	26.340	26.415	26.415	137,243
2022-08-22	26.000	26.540	25.335	26.415	26.415	200,010
2022-08-19	27.870	28.010	26.110	26.340	26.340	205,180
2022-08-18	27.350	29.090	27.350	28.460	28.460	194,685
2022-08-17	28.800	28.830	27.135	27.430	27.430	283,812
2022-08-16	29.610	29.670	28.085	29.370	29.370	100,774
2022-08-15	29.280	30.400	28.900	30.000	30.000	174,728
2022-08-12	27.620	28.975	26.870	28.975	28.975	196,128
2022-08-11	27.605	28.590	27.140	28.195	28.195	215,211
2022-08-10	23.150	28.245	22.720	27.875	27.875	303,519
2022-08-09	24.620	25.000	23.560	24.230	24.230	219,336
2022-08-08	25.425	26.150	24.840	25.400	25.400	307,505
2022-08-05	23.795	25.225	23.750	24.465	24.465	401,160
2022-08-04	22.925	23.790	22.600	23.160	23.160	112,926
2022-08-03	22.410	23.155	22.115	22.215	22.215	132,962
2022-08-02	20.570	22.295	20.200	22.170	22.170	100,420
2022-08-01	20.765	21.005	20.115	20.650	20.650	90,155
2022-07-29	21.205	21.860	20.130	20.535	20.535	247,411
2022-07-28	18.462	21.240	18.246	21.100	21.100	547,003
2022-07-27	16.540	16.970	16.400	16.830	16.830	40,672
2022-07-26	17.052	17.196	16.202	16.390	16.390	41,054
2022-07-25	17.126	17.402	16.638	17.176	17.176	70,106

← NewerPage 18 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.