Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	17.562	18.494	17.338	17.338	17.338	69,355
2022-07-21	17.466	18.056	17.358	17.714	17.714	87,406
2022-07-20	17.168	17.770	16.750	17.716	17.716	114,272
2022-07-19	16.478	16.672	15.900	16.672	16.672	118,364
2022-07-18	15.758	16.640	15.688	16.542	16.542	293,740
2022-07-15	18.016	18.016	14.700	15.400	15.400	312,112
2022-07-14	18.380	18.380	17.184	17.580	17.580	69,239
2022-07-13	18.056	18.350	17.000	18.116	18.116	75,440
2022-07-12	18.148	18.516	17.460	17.886	17.886	73,343
2022-07-11	18.880	19.506	18.212	18.274	18.274	97,404
2022-07-08	18.430	19.624	18.200	19.544	19.544	183,728
2022-07-07	17.398	19.000	17.262	18.952	18.952	103,500
2022-07-06	16.716	17.850	16.716	17.004	17.004	98,056
2022-07-05	16.298	16.600	15.584	15.986	15.986	90,871
2022-07-04	16.500	16.500	16.150	16.390	16.390	9,497
2022-07-01	15.592	16.698	15.592	16.342	16.342	85,313
2022-06-30	15.188	15.902	15.026	15.812	15.812	95,252
2022-06-29	16.348	16.350	15.298	15.370	15.370	76,002
2022-06-28	17.126	17.498	16.676	16.772	16.772	51,210
2022-06-27	17.288	17.548	16.686	17.378	17.378	97,362
2022-06-24	16.922	17.422	16.670	16.776	16.776	100,209
2022-06-23	15.952	16.588	15.766	16.444	16.444	238,451
2022-06-22	15.242	16.466	15.090	16.202	16.202	200,604
2022-06-21	15.528	16.158	15.328	15.892	15.892	131,567
2022-06-20	15.078	15.376	15.050	15.330	15.330	40,717
2022-06-17	13.782	14.630	13.680	14.492	14.492	211,262
2022-06-16	14.538	14.538	13.308	13.608	13.608	140,324
2022-06-15	13.852	14.374	13.652	14.296	14.296	152,554
2022-06-14	14.202	14.202	13.378	13.810	13.810	113,019
2022-06-13	14.626	14.734	13.358	13.734	13.734	197,929
2022-06-10	16.238	16.248	14.958	15.032	15.032	194,231
2022-06-09	17.282	17.360	16.560	16.598	16.598	133,968
2022-06-08	17.578	18.300	17.370	17.700	17.700	156,990
2022-06-07	17.296	17.514	16.732	17.172	17.172	92,200
2022-06-06	16.998	17.954	16.650	17.404	17.404	145,731
2022-06-03	17.138	17.142	16.392	16.534	16.534	98,574
2022-06-02	17.110	17.552	16.650	17.428	17.428	168,549
2022-06-01	17.586	17.632	16.864	16.864	16.864	102,242
2022-05-31	17.952	18.030	16.920	17.188	17.188	125,124
2022-05-30	18.442	18.480	17.960	17.960	17.960	69,458
2022-05-27	15.828	17.302	15.598	17.302	17.302	125,217
2022-05-26	14.474	15.700	14.458	15.536	15.536	88,559
2022-05-25	14.468	14.658	13.898	14.416	14.416	130,893
2022-05-24	15.106	15.276	14.122	14.290	14.290	91,719
2022-05-23	15.924	16.000	14.784	15.450	15.450	153,437
2022-05-20	16.110	16.302	15.150	15.280	15.280	189,449
2022-05-19	15.298	16.024	14.524	16.024	16.024	173,740
2022-05-18	15.986	16.360	15.452	15.684	15.684	241,254
2022-05-17	14.256	15.114	14.146	15.106	15.106	208,206
2022-05-16	14.398	14.784	14.000	14.160	14.160	104,713
2022-05-13	13.824	14.736	13.630	14.490	14.490	315,713
2022-05-12	12.886	13.960	12.238	13.428	13.428	233,846
2022-05-11	15.496	15.544	13.850	14.094	14.094	181,797
2022-05-10	14.880	15.938	14.510	14.582	14.582	375,152
2022-05-09	18.280	18.374	16.000	16.040	16.040	297,708
2022-05-06	20.240	20.370	17.758	18.876	18.876	204,799
2022-05-05	22.175	22.175	20.125	20.125	20.125	102,507
2022-05-04	20.350	20.705	20.100	20.415	20.415	90,760
2022-05-03	20.675	21.200	20.165	20.720	20.720	86,162
2022-05-02	20.375	20.410	19.328	20.235	20.235	90,322

← NewerPage 19 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.