Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.812 | 1.860 | 1.737 | 1.737 | 1.737 | 690,002 |
| 2026-02-03 | 1.807 | 1.822 | 1.760 | 1.769 | 1.769 | 294,994 |
| 2026-02-02 | 1.818 | 1.818 | 1.717 | 1.765 | 1.765 | 691,099 |
| 2026-01-30 | 1.930 | 1.984 | 1.834 | 1.845 | 1.845 | 475,896 |
| 2026-01-29 | 2.060 | 2.070 | 1.926 | 1.953 | 1.953 | 283,428 |
| 2026-01-28 | 1.992 | 2.177 | 1.992 | 2.114 | 2.114 | 870,070 |
| 2026-01-27 | 1.966 | 1.975 | 1.900 | 1.973 | 1.973 | 185,561 |
| 2026-01-26 | 2.100 | 2.120 | 1.984 | 1.984 | 1.984 | 326,683 |
| 2026-01-23 | 2.220 | 2.280 | 2.118 | 2.168 | 2.168 | 768,118 |
| 2026-01-22 | 1.926 | 2.146 | 1.913 | 2.092 | 2.092 | 1,071,357 |
| 2026-01-21 | 1.976 | 2.125 | 1.907 | 1.907 | 1.907 | 964,284 |
| 2026-01-20 | 1.960 | 1.990 | 1.901 | 1.979 | 1.979 | 446,261 |
| 2026-01-19 | 1.971 | 1.993 | 1.971 | 1.972 | 1.972 | 51,257 |
| 2026-01-16 | 1.960 | 2.045 | 1.915 | 2.045 | 2.045 | 277,769 |
| 2026-01-15 | 2.025 | 2.067 | 2.001 | 2.027 | 2.027 | 336,369 |
| 2026-01-14 | 1.960 | 2.033 | 1.930 | 2.033 | 2.033 | 328,814 |
| 2026-01-13 | 1.976 | 2.030 | 1.936 | 2.012 | 2.012 | 497,957 |
| 2026-01-12 | 1.842 | 2.005 | 1.810 | 2.005 | 2.005 | 455,527 |
| 2026-01-09 | 1.988 | 2.017 | 1.846 | 1.850 | 1.850 | 471,123 |
| 2026-01-08 | 1.930 | 2.037 | 1.920 | 2.037 | 2.037 | 322,094 |
| 2026-01-07 | 2.055 | 2.070 | 1.937 | 1.945 | 1.945 | 269,574 |
| 2026-01-06 | 2.020 | 2.125 | 1.990 | 1.990 | 1.990 | 407,582 |
| 2026-01-05 | 1.934 | 2.000 | 1.920 | 1.955 | 1.955 | 507,692 |
| 2026-01-02 | 1.711 | 1.920 | 1.710 | 1.902 | 1.902 | 583,389 |
| 2025-12-30 | 1.676 | 1.686 | 1.665 | 1.684 | 1.684 | 233,775 |
| 2025-12-29 | 1.710 | 1.733 | 1.680 | 1.709 | 1.709 | 204,504 |
| 2025-12-23 | 1.797 | 1.810 | 1.717 | 1.729 | 1.729 | 296,692 |
| 2025-12-22 | 1.859 | 1.910 | 1.856 | 1.892 | 1.892 | 184,153 |
| 2025-12-19 | 1.972 | 1.983 | 1.800 | 1.884 | 1.884 | 313,771 |
| 2025-12-18 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 474,379 |
| 2025-12-17 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 264,010 |
| 2025-12-16 | 1.860 | 1.923 | 1.841 | 1.915 | 1.915 | 406,448 |
| 2025-12-15 | 1.988 | 1.988 | 1.988 | 1.988 | 1.988 | 239,312 |
| 2025-12-12 | 1.998 | 2.050 | 1.966 | 1.988 | 1.988 | 421,883 |
| 2025-12-11 | 1.900 | 1.917 | 1.844 | 1.875 | 1.875 | 1,399,320 |
| 2025-12-10 | 1.918 | 1.918 | 1.856 | 1.894 | 1.894 | 333,285 |
| 2025-12-09 | 1.850 | 1.961 | 1.795 | 1.931 | 1.931 | 271,963 |
| 2025-12-08 | 1.901 | 1.914 | 1.796 | 1.860 | 1.860 | 357,667 |
| 2025-12-05 | 1.943 | 1.973 | 1.888 | 1.918 | 1.918 | 424,138 |
| 2025-12-04 | 1.910 | 1.931 | 1.874 | 1.911 | 1.911 | 477,189 |
| 2025-12-03 | 1.860 | 1.860 | 1.780 | 1.840 | 1.840 | 649,543 |
| 2025-12-02 | 1.676 | 1.791 | 1.658 | 1.762 | 1.762 | 515,944 |
| 2025-12-01 | 1.720 | 1.725 | 1.634 | 1.668 | 1.668 | 414,250 |
| 2025-11-28 | 1.735 | 1.756 | 1.700 | 1.751 | 1.751 | 256,600 |
| 2025-11-27 | 1.723 | 1.723 | 1.680 | 1.700 | 1.700 | 85,041 |
| 2025-11-26 | 1.695 | 1.714 | 1.663 | 1.684 | 1.684 | 182,077 |
| 2025-11-25 | 1.698 | 1.707 | 1.614 | 1.656 | 1.656 | 315,272 |
| 2025-11-24 | 1.747 | 1.790 | 1.668 | 1.688 | 1.688 | 456,232 |
| 2025-11-21 | 1.585 | 1.680 | 1.544 | 1.630 | 1.630 | 1,112,079 |
| 2025-11-20 | 1.679 | 1.762 | 1.643 | 1.660 | 1.660 | 631,912 |
| 2025-11-19 | 1.540 | 1.680 | 1.444 | 1.624 | 1.624 | 2,705,558 |
| 2025-11-18 | 1.753 | 1.835 | 1.688 | 1.831 | 1.831 | 772,181 |
| 2025-11-17 | 1.797 | 1.879 | 1.750 | 1.848 | 1.848 | 2,040,942 |
| 2025-11-14 | 2.112 | 2.147 | 1.977 | 2.131 | 2.131 | 934,350 |
| 2025-11-13 | 2.204 | 2.204 | 2.204 | 2.204 | 2.204 | 393,837 |
| 2025-11-12 | 2.191 | 2.320 | 2.164 | 2.204 | 2.204 | 486,480 |
| 2025-11-11 | 2.221 | 2.346 | 2.040 | 2.067 | 2.067 | 1,180,977 |
| 2025-11-10 | 2.363 | 2.559 | 2.147 | 2.155 | 2.155 | 1,306,172 |
| 2025-11-07 | 2.147 | 2.147 | 2.147 | 2.147 | 2.147 | 424,289 |
| 2025-11-06 | 2.301 | 2.313 | 2.134 | 2.147 | 2.147 | 289,195 |
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.