Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.686	2.745	2.589	2.663	2.663	579,207
2026-04-30	2.920	3.020	2.613	2.669	2.669	1,262,878
2026-04-29	2.603	2.833	2.603	2.714	2.714	1,073,611
2026-04-28	2.620	2.622	2.520	2.558	2.558	350,120
2026-04-27	2.710	2.716	2.544	2.545	2.545	387,642
2026-04-24	2.738	2.818	2.635	2.818	2.818	392,131
2026-04-23	2.695	2.800	2.650	2.687	2.687	239,640
2026-04-22	2.692	2.737	2.650	2.678	2.678	389,894
2026-04-21	2.710	2.810	2.603	2.620	2.620	924,428
2026-04-20	2.317	2.439	2.282	2.439	2.439	414,429
2026-04-17	2.402	2.501	2.390	2.427	2.427	666,020
2026-04-16	2.481	2.519	2.379	2.397	2.397	320,940
2026-04-15	2.526	2.540	2.445	2.445	2.445	427,876
2026-04-14	2.412	2.543	2.401	2.543	2.543	388,304
2026-04-13	2.315	2.445	2.300	2.438	2.438	333,191
2026-04-10	2.344	2.460	2.333	2.378	2.378	304,423
2026-04-09	2.264	2.409	2.226	2.387	2.387	351,497
2026-04-08	2.320	2.351	2.226	2.254	2.254	419,401
2026-04-07	2.283	2.351	2.138	2.152	2.152	932,079
2026-04-02	1.897	2.094	1.890	2.055	2.055	391,154
2026-04-01	1.981	1.990	1.948	1.948	1.948	212,035
2026-03-31	1.872	1.907	1.866	1.904	1.904	102,981
2026-03-30	1.885	1.951	1.850	1.911	1.911	95,037
2026-03-27	1.977	1.977	1.854	1.873	1.873	230,752
2026-03-26	1.958	2.075	1.930	2.003	2.003	315,787
2026-03-25	1.975	2.075	1.975	1.998	1.998	262,296
2026-03-24	1.975	1.989	1.926	1.952	1.952	108,331
2026-03-23	1.895	1.984	1.890	1.959	1.959	232,603
2026-03-20	2.078	2.110	2.035	2.039	2.039	512,729
2026-03-19	2.010	2.020	1.950	2.012	2.012	247,942
2026-03-18	2.010	2.080	1.968	2.011	2.011	372,998
2026-03-17	1.952	1.990	1.920	1.978	1.978	163,285
2026-03-16	1.912	2.000	1.893	1.964	1.964	220,189
2026-03-13	1.925	1.964	1.890	1.900	1.900	136,710
2026-03-12	1.893	2.000	1.871	1.995	1.995	398,952
2026-03-11	1.839	1.919	1.821	1.898	1.898	161,188
2026-03-10	1.870	1.935	1.865	1.908	1.908	99,665
2026-03-09	1.797	1.867	1.748	1.842	1.842	343,567
2026-03-06	1.994	2.021	1.880	1.882	1.882	388,242
2026-03-05	2.102	2.124	1.973	1.973	1.973	254,590
2026-03-04	1.914	2.055	1.858	2.022	2.022	841,677
2026-03-03	1.696	1.890	1.633	1.867	1.867	1,790,622
2026-03-02	1.465	1.570	1.439	1.534	1.534	382,859
2026-02-27	1.624	1.628	1.507	1.523	1.523	213,803
2026-02-26	1.628	1.628	1.550	1.608	1.608	320,759
2026-02-25	1.622	1.674	1.620	1.638	1.638	147,161
2026-02-24	1.584	1.650	1.550	1.608	1.608	174,492
2026-02-23	1.563	1.578	1.549	1.560	1.560	58,942
2026-02-20	1.630	1.647	1.588	1.614	1.614	173,332
2026-02-19	1.606	1.606	1.561	1.590	1.590	72,816
2026-02-18	1.555	1.619	1.529	1.618	1.618	273,166
2026-02-17	1.602	1.606	1.522	1.566	1.566	207,774
2026-02-16	1.621	1.630	1.610	1.610	1.610	38,938
2026-02-13	1.565	1.618	1.542	1.605	1.605	310,186
2026-02-12	1.680	1.682	1.567	1.570	1.570	403,687
2026-02-11	1.734	1.748	1.666	1.685	1.685	226,099
2026-02-10	1.768	1.820	1.720	1.799	1.799	521,965
2026-02-09	1.778	1.780	1.699	1.770	1.770	360,804
2026-02-06	1.580	1.721	1.544	1.721	1.721	817,972
2026-02-05	1.723	1.733	1.580	1.617	1.617	395,433

← NewerPage 3 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.