Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.170 | 2.254 | 2.142 | 2.216 | 2.216 | 623,843 |
| 2025-11-04 | 2.301 | 2.439 | 2.250 | 2.323 | 2.323 | 493,866 |
| 2025-11-03 | 2.350 | 2.456 | 2.320 | 2.335 | 2.335 | 408,256 |
| 2025-10-31 | 2.341 | 2.353 | 2.221 | 2.272 | 2.272 | 300,344 |
| 2025-10-30 | 2.403 | 2.420 | 2.280 | 2.332 | 2.332 | 453,859 |
| 2025-10-29 | 2.422 | 2.566 | 2.330 | 2.482 | 2.482 | 405,414 |
| 2025-10-28 | 2.584 | 2.584 | 2.449 | 2.508 | 2.508 | 194,724 |
| 2025-10-27 | 2.670 | 2.730 | 2.488 | 2.516 | 2.516 | 506,455 |
| 2025-10-24 | 2.559 | 2.620 | 2.485 | 2.537 | 2.537 | 355,721 |
| 2025-10-23 | 2.572 | 2.698 | 2.500 | 2.513 | 2.513 | 591,432 |
| 2025-10-22 | 2.651 | 2.780 | 2.461 | 2.476 | 2.476 | 1,256,596 |
| 2025-10-21 | 2.942 | 3.012 | 2.727 | 2.847 | 2.847 | 1,697,467 |
| 2025-10-20 | 3.079 | 3.224 | 2.936 | 3.007 | 3.007 | 989,262 |
| 2025-10-17 | 2.907 | 3.049 | 2.757 | 2.986 | 2.986 | 1,455,274 |
| 2025-10-16 | 3.312 | 3.631 | 3.230 | 3.263 | 3.263 | 776,942 |
| 2025-10-15 | 3.468 | 3.671 | 3.310 | 3.331 | 3.331 | 1,102,490 |
| 2025-10-14 | 3.220 | 3.386 | 3.098 | 3.257 | 3.257 | 899,934 |
| 2025-10-13 | 3.050 | 3.503 | 3.017 | 3.353 | 3.353 | 1,138,211 |
| 2025-10-10 | 3.230 | 3.370 | 3.017 | 3.017 | 3.017 | 937,506 |
| 2025-10-09 | 2.960 | 3.210 | 2.880 | 3.210 | 3.210 | 2,415,599 |
| 2025-10-08 | 3.359 | 3.400 | 3.001 | 3.127 | 3.127 | 1,369,888 |
| 2025-10-07 | 3.561 | 3.690 | 3.150 | 3.235 | 3.235 | 1,997,310 |
| 2025-10-06 | 3.487 | 4.034 | 3.280 | 3.486 | 3.486 | 5,574,398 |
| 2025-10-03 | 2.429 | 3.310 | 2.390 | 3.310 | 3.310 | 3,164,584 |
| 2025-10-02 | 2.441 | 2.550 | 2.375 | 2.395 | 2.395 | 1,514,792 |
| 2025-10-01 | 1.950 | 2.320 | 1.900 | 2.304 | 2.304 | 2,026,671 |
| 2025-09-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 742,189 |
| 2025-09-29 | 2.009 | 2.080 | 1.916 | 1.930 | 1.930 | 692,741 |
| 2025-09-26 | 2.027 | 2.122 | 1.974 | 1.995 | 1.995 | 1,235,942 |
| 2025-09-25 | 2.060 | 2.080 | 1.862 | 1.977 | 1.977 | 1,655,583 |
| 2025-09-24 | 2.160 | 2.218 | 2.010 | 2.092 | 2.092 | 2,831,409 |
| 2025-09-23 | 2.420 | 2.676 | 2.300 | 2.320 | 2.320 | 3,878,230 |
| 2025-09-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,261,659 |
| 2025-09-19 | 1.731 | 1.944 | 1.675 | 1.850 | 1.850 | 1,480,114 |
| 2025-09-18 | 1.700 | 1.798 | 1.649 | 1.753 | 1.753 | 1,408,991 |
| 2025-09-17 | 1.410 | 1.580 | 1.400 | 1.580 | 1.580 | 839,575 |
| 2025-09-16 | 1.315 | 1.400 | 1.307 | 1.400 | 1.400 | 273,187 |
| 2025-09-15 | 1.312 | 1.346 | 1.284 | 1.312 | 1.312 | 391,387 |
| 2025-09-12 | 1.297 | 1.322 | 1.270 | 1.273 | 1.273 | 95,482 |
| 2025-09-11 | 1.241 | 1.321 | 1.220 | 1.294 | 1.294 | 391,951 |
| 2025-09-10 | 1.206 | 1.268 | 1.206 | 1.225 | 1.225 | 246,578 |
| 2025-09-09 | 1.243 | 1.255 | 1.202 | 1.208 | 1.208 | 145,663 |
| 2025-09-08 | 1.249 | 1.281 | 1.220 | 1.254 | 1.254 | 193,093 |
| 2025-09-05 | 1.257 | 1.281 | 1.201 | 1.224 | 1.224 | 284,869 |
| 2025-09-04 | 1.290 | 1.308 | 1.255 | 1.266 | 1.266 | 92,880 |
| 2025-09-03 | 1.287 | 1.383 | 1.287 | 1.295 | 1.295 | 498,563 |
| 2025-09-02 | 1.335 | 1.357 | 1.279 | 1.279 | 1.279 | 176,944 |
| 2025-09-01 | 1.340 | 1.370 | 1.313 | 1.351 | 1.351 | 62,924 |
| 2025-08-29 | 1.431 | 1.431 | 1.332 | 1.350 | 1.350 | 248,809 |
| 2025-08-28 | 1.400 | 1.426 | 1.385 | 1.416 | 1.416 | 188,635 |
| 2025-08-27 | 1.412 | 1.437 | 1.401 | 1.411 | 1.411 | 171,263 |
| 2025-08-26 | 1.437 | 1.450 | 1.411 | 1.428 | 1.428 | 153,602 |
| 2025-08-25 | 1.435 | 1.453 | 1.409 | 1.428 | 1.428 | 230,857 |
| 2025-08-22 | 1.320 | 1.390 | 1.315 | 1.367 | 1.367 | 160,468 |
| 2025-08-21 | 1.350 | 1.363 | 1.310 | 1.327 | 1.327 | 207,973 |
| 2025-08-20 | 1.330 | 1.358 | 1.296 | 1.329 | 1.329 | 266,598 |
| 2025-08-19 | 1.428 | 1.434 | 1.349 | 1.369 | 1.369 | 107,536 |
| 2025-08-18 | 1.427 | 1.490 | 1.416 | 1.431 | 1.431 | 359,129 |
| 2025-08-15 | 1.434 | 1.434 | 1.330 | 1.394 | 1.394 | 333,131 |
| 2025-08-14 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 531,921 |
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.