Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.861 | 1.891 | 1.784 | 1.835 | 1.835 | 193,129 |
| 2026-07-24 | 1.923 | 1.946 | 1.849 | 1.869 | 1.869 | 147,859 |
| 2026-07-23 | 1.979 | 2.000 | 1.913 | 1.952 | 1.952 | 171,458 |
| 2026-07-22 | 1.972 | 2.036 | 1.959 | 2.036 | 2.036 | 355,293 |
| 2026-07-21 | 1.909 | 1.975 | 1.889 | 1.948 | 1.948 | 207,741 |
| 2026-07-20 | 1.897 | 1.940 | 1.853 | 1.861 | 1.861 | 202,562 |
| 2026-07-17 | 1.842 | 1.944 | 1.820 | 1.903 | 1.903 | 267,316 |
| 2026-07-16 | 1.928 | 1.930 | 1.866 | 1.898 | 1.898 | 138,343 |
| 2026-07-15 | 2.005 | 2.050 | 1.921 | 1.924 | 1.924 | 233,117 |
| 2026-07-14 | 1.937 | 2.054 | 1.912 | 1.994 | 1.994 | 283,552 |
| 2026-07-13 | 1.952 | 1.968 | 1.914 | 1.939 | 1.939 | 287,465 |
| 2026-07-10 | 2.083 | 2.090 | 1.923 | 1.968 | 1.968 | 278,052 |
| 2026-07-09 | 2.154 | 2.202 | 2.083 | 2.083 | 2.083 | 244,303 |
| 2026-07-08 | 2.180 | 2.191 | 2.069 | 2.136 | 2.136 | 530,396 |
| 2026-07-07 | 2.300 | 2.407 | 2.157 | 2.158 | 2.158 | 684,388 |
| 2026-07-06 | 2.312 | 2.389 | 2.276 | 2.360 | 2.360 | 307,331 |
| 2026-07-03 | 2.339 | 2.339 | 2.296 | 2.306 | 2.306 | 51,616 |
| 2026-07-02 | 2.329 | 2.431 | 2.262 | 2.279 | 2.279 | 987,798 |
| 2026-07-01 | 2.391 | 2.434 | 2.316 | 2.404 | 2.404 | 318,620 |
| 2026-06-30 | 2.283 | 2.400 | 2.250 | 2.352 | 2.352 | 643,573 |
| 2026-06-29 | 2.260 | 2.316 | 2.161 | 2.186 | 2.186 | 358,150 |
| 2026-06-26 | 2.207 | 2.246 | 2.168 | 2.228 | 2.228 | 1,147,728 |
| 2026-06-25 | 2.312 | 2.346 | 2.201 | 2.253 | 2.253 | 451,408 |
| 2026-06-24 | 2.388 | 2.435 | 2.288 | 2.361 | 2.361 | 611,883 |
| 2026-06-23 | 2.342 | 2.453 | 2.259 | 2.435 | 2.435 | 484,875 |
| 2026-06-22 | 2.477 | 2.540 | 2.413 | 2.456 | 2.456 | 354,277 |
| 2026-06-19 | 2.437 | 2.471 | 2.437 | 2.460 | 2.460 | 34,455 |
| 2026-06-18 | 2.363 | 2.422 | 2.309 | 2.422 | 2.422 | 379,457 |
| 2026-06-17 | 2.353 | 2.482 | 2.320 | 2.446 | 2.446 | 575,075 |
| 2026-06-16 | 2.429 | 2.473 | 2.339 | 2.362 | 2.362 | 408,508 |
| 2026-06-15 | 2.492 | 2.553 | 2.429 | 2.445 | 2.445 | 568,202 |
| 2026-06-12 | 2.453 | 2.516 | 2.364 | 2.394 | 2.394 | 554,970 |
| 2026-06-11 | 2.481 | 2.535 | 2.400 | 2.423 | 2.423 | 599,265 |
| 2026-06-10 | 2.487 | 2.555 | 2.416 | 2.512 | 2.512 | 964,406 |
| 2026-06-09 | 2.794 | 2.831 | 2.558 | 2.576 | 2.576 | 639,229 |
| 2026-06-08 | 2.800 | 2.897 | 2.800 | 2.801 | 2.801 | 687,031 |
| 2026-06-05 | 3.086 | 3.093 | 2.808 | 2.808 | 2.808 | 682,983 |
| 2026-06-04 | 3.207 | 3.236 | 3.020 | 3.159 | 3.159 | 1,122,784 |
| 2026-06-03 | 3.532 | 3.540 | 3.295 | 3.295 | 3.295 | 781,417 |
| 2026-06-02 | 3.361 | 3.706 | 3.315 | 3.602 | 3.602 | 866,590 |
| 2026-06-01 | 3.420 | 3.420 | 3.280 | 3.357 | 3.357 | 771,284 |
| 2026-05-29 | 3.586 | 3.586 | 3.307 | 3.393 | 3.393 | 731,067 |
| 2026-05-28 | 3.551 | 3.655 | 3.469 | 3.562 | 3.562 | 849,866 |
| 2026-05-27 | 3.322 | 3.582 | 3.230 | 3.582 | 3.582 | 1,237,506 |
| 2026-05-26 | 3.280 | 3.335 | 3.187 | 3.214 | 3.214 | 897,817 |
| 2026-05-25 | 3.327 | 3.340 | 3.310 | 3.315 | 3.315 | 114,471 |
| 2026-05-22 | 3.273 | 3.350 | 3.190 | 3.323 | 3.323 | 1,088,695 |
| 2026-05-21 | 2.850 | 3.208 | 2.819 | 3.194 | 3.194 | 1,019,563 |
| 2026-05-20 | 2.860 | 2.935 | 2.779 | 2.849 | 2.849 | 609,001 |
| 2026-05-19 | 2.946 | 2.964 | 2.772 | 2.836 | 2.836 | 813,755 |
| 2026-05-18 | 3.239 | 3.290 | 2.863 | 2.912 | 2.912 | 1,023,424 |
| 2026-05-15 | 3.191 | 3.251 | 3.083 | 3.108 | 3.108 | 1,166,665 |
| 2026-05-14 | 3.386 | 3.407 | 3.210 | 3.310 | 3.310 | 1,033,786 |
| 2026-05-13 | 3.054 | 3.354 | 2.934 | 3.252 | 3.252 | 1,344,549 |
| 2026-05-12 | 3.129 | 3.400 | 2.986 | 3.055 | 3.055 | 2,417,188 |
| 2026-05-11 | 2.665 | 3.070 | 2.600 | 3.023 | 3.023 | 2,006,055 |
| 2026-05-08 | 2.695 | 2.749 | 2.627 | 2.667 | 2.667 | 269,915 |
| 2026-05-07 | 2.845 | 2.845 | 2.687 | 2.687 | 2.687 | 298,134 |
| 2026-05-06 | 2.832 | 2.906 | 2.747 | 2.757 | 2.757 | 535,737 |
| 2026-05-05 | 2.662 | 2.900 | 2.662 | 2.835 | 2.835 | 889,008 |
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.