Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	19.058	19.120	18.104	18.500	18.500	134,176
2022-02-02	20.775	20.775	19.272	19.272	19.272	132,479
2022-02-01	19.958	20.405	18.934	20.320	20.320	262,405
2022-01-31	17.148	19.078	16.906	19.078	19.078	206,752
2022-01-28	16.802	16.850	15.702	16.602	16.602	187,424
2022-01-27	17.486	18.000	16.850	17.156	17.156	175,449
2022-01-26	17.710	18.922	17.710	18.080	18.080	203,089
2022-01-25	17.784	18.150	16.888	16.888	16.888	147,462
2022-01-24	18.802	19.114	16.394	16.498	16.498	404,755
2022-01-21	19.192	19.734	18.200	19.468	19.468	326,609
2022-01-20	18.856	20.570	18.602	19.990	19.990	186,306
2022-01-19	19.648	20.505	18.852	19.066	19.066	176,392
2022-01-18	20.695	20.695	19.890	20.350	20.350	119,910
2022-01-17	20.675	20.745	20.255	20.585	20.585	23,823
2022-01-14	20.980	21.115	19.844	20.050	20.050	73,954
2022-01-13	21.555	22.400	21.335	21.665	21.665	174,750
2022-01-12	22.465	22.780	21.440	21.720	21.720	83,547
2022-01-11	21.845	22.645	21.600	22.100	22.100	94,546
2022-01-10	22.385	22.425	20.770	21.635	21.635	120,262
2022-01-07	22.595	23.160	21.890	22.485	22.485	129,408
2022-01-06	23.515	23.610	21.920	22.590	22.590	137,358
2022-01-05	25.070	25.335	24.135	24.135	24.135	67,719
2022-01-04	25.955	26.050	24.005	24.645	24.645	71,201
2022-01-03	25.020	25.885	24.755	25.580	25.580	107,200
2021-12-30	24.225	24.715	24.135	24.475	24.475	19,614
2021-12-29	24.905	25.480	23.975	24.955	24.955	117,747
2021-12-28	25.960	26.335	24.965	25.075	25.075	65,815
2021-12-27	26.235	26.805	25.735	25.780	25.780	97,382
2021-12-23	25.505	25.925	25.175	25.810	25.810	46,819
2021-12-22	25.745	25.845	25.105	25.700	25.700	35,324
2021-12-21	25.005	25.600	24.550	24.895	24.895	89,352
2021-12-20	25.315	25.795	24.100	24.160	24.160	159,559
2021-12-17	26.025	27.135	24.725	26.885	26.885	181,523
2021-12-16	29.480	29.700	26.550	26.550	26.550	96,192
2021-12-15	27.130	27.400	25.805	25.895	25.895	77,577
2021-12-14	28.375	28.535	26.960	27.095	27.095	105,710
2021-12-13	29.695	30.000	28.035	28.155	28.155	74,696
2021-12-10	30.575	31.035	29.230	29.230	29.230	73,352
2021-12-09	32.240	32.460	31.165	31.495	31.495	71,740
2021-12-08	32.395	32.470	31.205	32.285	32.285	89,109
2021-12-07	30.530	32.600	30.530	31.895	31.895	293,449
2021-12-06	29.800	30.155	27.860	29.860	29.860	240,501
2021-12-03	32.465	32.695	29.330	29.890	29.890	164,634
2021-12-02	32.860	33.125	31.140	32.305	32.305	192,504
2021-12-01	35.460	36.050	34.780	35.395	35.395	93,960
2021-11-30	36.160	36.800	34.640	34.640	34.640	132,023
2021-11-29	36.015	36.685	35.100	35.620	35.620	141,954
2021-11-26	37.355	37.685	34.950	35.390	35.390	322,908
2021-11-25	38.615	38.700	38.300	38.485	38.485	20,625
2021-11-24	37.970	38.155	36.400	38.010	38.010	91,583
2021-11-23	37.695	39.170	36.755	36.990	36.990	100,803
2021-11-22	39.800	41.300	38.770	38.770	38.770	126,595
2021-11-19	36.215	39.210	36.200	39.210	39.210	262,631
2021-11-18	37.520	37.685	35.685	36.210	36.210	106,448
2021-11-17	37.900	40.000	37.455	37.720	37.720	251,987
2021-11-16	36.905	37.580	35.900	37.345	37.345	134,411
2021-11-15	37.925	38.325	36.840	37.090	37.090	189,096
2021-11-12	38.400	38.665	36.795	37.520	37.520	141,218
2021-11-11	35.365	38.500	34.585	38.160	38.160	177,393
2021-11-10	33.420	36.370	32.795	35.720	35.720	237,839

← NewerPage 21 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.