Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.275 | 1.460 | 1.274 | 1.374 | 1.374 | 539,088 |
| 2025-08-12 | 1.368 | 1.400 | 1.225 | 1.232 | 1.232 | 725,073 |
| 2025-08-11 | 1.301 | 1.379 | 1.301 | 1.346 | 1.346 | 461,027 |
| 2025-08-08 | 1.275 | 1.339 | 1.275 | 1.291 | 1.291 | 252,910 |
| 2025-08-07 | 1.281 | 1.341 | 1.266 | 1.275 | 1.275 | 162,767 |
| 2025-08-06 | 1.330 | 1.360 | 1.265 | 1.272 | 1.272 | 363,990 |
| 2025-08-05 | 1.253 | 1.323 | 1.253 | 1.303 | 1.303 | 374,336 |
| 2025-08-04 | 1.235 | 1.271 | 1.219 | 1.230 | 1.230 | 252,979 |
| 2025-08-01 | 1.280 | 1.280 | 1.193 | 1.240 | 1.240 | 1,038,135 |
| 2025-07-31 | 1.366 | 1.380 | 1.321 | 1.329 | 1.329 | 408,163 |
| 2025-07-30 | 1.389 | 1.408 | 1.345 | 1.398 | 1.398 | 470,107 |
| 2025-07-29 | 1.530 | 1.566 | 1.403 | 1.405 | 1.405 | 488,183 |
| 2025-07-28 | 1.597 | 1.648 | 1.497 | 1.509 | 1.509 | 786,214 |
| 2025-07-25 | 1.529 | 1.545 | 1.468 | 1.534 | 1.534 | 555,570 |
| 2025-07-24 | 1.540 | 1.683 | 1.505 | 1.530 | 1.530 | 1,662,425 |
| 2025-07-23 | 1.585 | 1.626 | 1.522 | 1.530 | 1.530 | 749,642 |
| 2025-07-22 | 1.626 | 1.630 | 1.510 | 1.545 | 1.545 | 1,354,751 |
| 2025-07-21 | 1.549 | 1.549 | 1.549 | 1.549 | 1.549 | 1,672,690 |
| 2025-07-18 | 1.442 | 1.549 | 1.409 | 1.549 | 1.549 | 857,023 |
| 2025-07-17 | 1.309 | 1.450 | 1.304 | 1.438 | 1.438 | 830,529 |
| 2025-07-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 458,108 |
| 2025-07-15 | 1.377 | 1.438 | 1.323 | 1.330 | 1.330 | 521,812 |
| 2025-07-14 | 1.395 | 1.412 | 1.306 | 1.327 | 1.327 | 567,237 |
| 2025-07-11 | 1.475 | 1.475 | 1.377 | 1.377 | 1.377 | 574,517 |
| 2025-07-10 | 1.500 | 1.540 | 1.428 | 1.490 | 1.490 | 1,833,618 |
| 2025-07-09 | 1.180 | 1.472 | 1.180 | 1.440 | 1.440 | 1,469,374 |
| 2025-07-08 | 1.200 | 1.250 | 1.182 | 1.214 | 1.214 | 672,705 |
| 2025-07-07 | 1.240 | 1.284 | 1.173 | 1.188 | 1.188 | 633,088 |
| 2025-07-04 | 1.265 | 1.265 | 1.210 | 1.239 | 1.239 | 198,608 |
| 2025-07-03 | 1.190 | 1.312 | 1.180 | 1.215 | 1.215 | 1,215,198 |
| 2025-07-02 | 1.235 | 1.270 | 1.200 | 1.221 | 1.221 | 1,029,495 |
| 2025-07-01 | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 2,212,629 |
| 2025-06-30 | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 1,524,074 |
| 2025-06-27 | 1.050 | 1.070 | 0.983 | 0.999 | 0.999 | 399,221 |
| 2025-06-26 | 0.958 | 1.066 | 0.921 | 1.066 | 1.066 | 680,683 |
| 2025-06-25 | 1.005 | 1.036 | 0.976 | 0.991 | 0.991 | 447,447 |
| 2025-06-24 | 0.966 | 1.028 | 0.944 | 0.949 | 0.949 | 384,654 |
| 2025-06-23 | 0.950 | 0.974 | 0.924 | 0.944 | 0.944 | 487,588 |
| 2025-06-20 | 0.976 | 1.029 | 0.952 | 0.959 | 0.959 | 306,852 |
| 2025-06-19 | 0.991 | 1.000 | 0.976 | 0.976 | 0.976 | 93,388 |
| 2025-06-18 | 0.980 | 1.021 | 0.964 | 1.004 | 1.004 | 620,289 |
| 2025-06-17 | 1.130 | 1.150 | 1.022 | 1.035 | 1.035 | 440,623 |
| 2025-06-16 | 1.140 | 1.196 | 1.110 | 1.131 | 1.131 | 291,749 |
| 2025-06-13 | 1.155 | 1.155 | 1.066 | 1.101 | 1.101 | 508,108 |
| 2025-06-12 | 1.230 | 1.269 | 1.171 | 1.174 | 1.174 | 1,707,859 |
| 2025-06-11 | 1.182 | 1.223 | 1.118 | 1.223 | 1.223 | 1,966,716 |
| 2025-06-10 | 1.090 | 1.302 | 1.069 | 1.179 | 1.179 | 4,609,120 |
| 2025-06-09 | 0.865 | 0.950 | 0.818 | 0.894 | 0.894 | 867,471 |
| 2025-06-06 | 0.784 | 0.882 | 0.765 | 0.867 | 0.867 | 1,293,703 |
| 2025-06-05 | 0.819 | 0.820 | 0.769 | 0.795 | 0.795 | 150,516 |
| 2025-06-04 | 0.819 | 0.832 | 0.785 | 0.807 | 0.807 | 389,007 |
| 2025-06-03 | 0.725 | 0.840 | 0.700 | 0.838 | 0.838 | 1,047,423 |
| 2025-06-02 | 0.760 | 0.762 | 0.713 | 0.727 | 0.727 | 817,203 |
| 2025-05-30 | 0.830 | 0.845 | 0.774 | 0.813 | 0.813 | 858,591 |
| 2025-05-29 | 0.820 | 0.895 | 0.795 | 0.854 | 0.854 | 938,656 |
| 2025-05-28 | 0.691 | 0.759 | 0.691 | 0.759 | 0.759 | 693,727 |
| 2025-05-27 | 0.686 | 0.710 | 0.682 | 0.700 | 0.700 | 266,306 |
| 2025-05-26 | 0.710 | 0.712 | 0.690 | 0.711 | 0.711 | 151,261 |
| 2025-05-23 | 0.709 | 0.712 | 0.676 | 0.707 | 0.707 | 357,951 |
| 2025-05-22 | 0.666 | 0.700 | 0.652 | 0.699 | 0.699 | 276,517 |
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.