Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	20.375	20.410	19.328	20.235	20.235	90,322
2022-04-29	20.295	21.550	20.190	21.080	21.080	147,525
2022-04-28	21.435	21.700	19.324	19.498	19.498	113,855
2022-04-27	21.000	21.950	20.850	21.050	21.050	81,153
2022-04-26	21.575	21.575	20.590	20.920	20.920	56,658
2022-04-25	20.405	20.830	19.856	20.665	20.665	143,862
2022-04-22	21.690	21.840	20.920	20.965	20.965	151,183
2022-04-21	25.080	25.080	22.180	22.320	22.320	175,848
2022-04-20	25.715	26.135	25.000	25.265	25.265	120,757
2022-04-19	23.995	26.100	23.350	25.765	25.765	130,226
2022-04-14	24.980	24.980	24.175	24.175	24.175	23,830
2022-04-13	24.395	24.780	23.675	24.730	24.730	75,928
2022-04-12	23.995	25.210	23.635	24.375	24.375	82,735
2022-04-11	23.955	24.650	22.930	23.730	23.730	118,267
2022-04-08	25.395	25.740	23.975	24.390	24.390	111,317
2022-04-07	25.895	26.470	24.820	25.020	25.020	143,951
2022-04-06	28.475	28.475	25.650	25.705	25.705	160,585
2022-04-05	29.045	29.500	28.090	28.110	28.110	157,793
2022-04-04	26.030	29.055	25.685	29.055	29.055	235,999
2022-04-01	26.435	26.540	25.300	25.785	25.785	105,840
2022-03-31	25.745	27.030	25.420	26.410	26.410	124,956
2022-03-30	26.445	26.490	25.700	26.135	26.135	117,274
2022-03-29	25.600	26.405	25.075	26.340	26.340	124,048
2022-03-28	25.400	26.200	25.025	25.110	25.110	147,897
2022-03-25	25.595	26.050	24.580	25.095	25.095	96,421
2022-03-24	25.685	25.685	24.550	25.305	25.305	147,229
2022-03-23	24.945	26.440	24.400	25.850	25.850	185,739
2022-03-22	23.415	24.940	23.205	24.465	24.465	178,434
2022-03-21	23.700	24.300	22.870	23.215	23.215	79,282
2022-03-18	22.690	23.880	22.625	23.370	23.370	178,063
2022-03-17	21.895	22.825	21.345	22.340	22.340	114,197
2022-03-16	21.480	21.845	21.000	21.575	21.575	167,181
2022-03-15	20.185	20.720	19.378	20.410	20.410	155,038
2022-03-14	22.905	22.905	20.755	20.910	20.910	148,146
2022-03-11	23.815	24.285	22.480	22.515	22.515	204,242
2022-03-10	23.145	24.260	22.500	22.695	22.695	184,574
2022-03-09	24.910	24.940	22.700	23.410	23.410	392,012
2022-03-08	21.600	22.655	20.520	22.365	22.365	305,765
2022-03-07	20.675	22.550	20.260	22.100	22.100	198,015
2022-03-04	21.305	22.390	20.890	21.035	21.035	195,349
2022-03-03	22.765	23.005	21.355	21.990	21.990	102,503
2022-03-02	22.495	23.405	21.850	22.615	22.615	149,751
2022-03-01	23.700	23.700	21.875	22.110	22.110	202,819
2022-02-28	19.652	22.825	19.270	22.815	22.815	384,830
2022-02-25	19.002	20.055	18.750	19.618	19.618	110,480
2022-02-24	16.514	18.558	16.264	18.260	18.260	312,205
2022-02-23	18.758	18.998	17.882	18.012	18.012	88,155
2022-02-22	18.024	19.278	17.900	18.474	18.474	173,037
2022-02-21	19.778	19.778	18.610	18.804	18.804	41,830
2022-02-18	20.505	20.710	19.320	19.462	19.462	102,929
2022-02-17	20.845	21.095	20.460	20.905	20.905	82,425
2022-02-16	21.005	21.340	20.000	20.570	20.570	112,281
2022-02-15	19.048	20.605	19.048	20.605	20.605	86,704
2022-02-14	18.448	19.806	17.882	19.714	19.714	217,205
2022-02-11	19.452	19.900	19.290	19.588	19.588	69,412
2022-02-10	20.060	20.470	19.362	20.115	20.115	185,606
2022-02-09	19.496	20.050	19.356	19.934	19.934	199,788
2022-02-08	19.000	19.094	18.290	19.018	19.018	85,837
2022-02-07	19.066	19.650	18.620	18.994	18.994	103,594
2022-02-04	18.798	19.318	18.074	18.914	18.914	95,696

← NewerPage 20 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.