Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 0.730 | 0.741 | 0.663 | 0.676 | 0.676 | 971,190 |
| 2025-05-20 | 0.710 | 0.750 | 0.673 | 0.741 | 0.741 | 1,487,137 |
| 2025-05-19 | 0.680 | 0.739 | 0.639 | 0.703 | 0.703 | 1,014,735 |
| 2025-05-16 | 0.648 | 0.662 | 0.620 | 0.639 | 0.639 | 1,102,366 |
| 2025-05-15 | 0.710 | 0.712 | 0.633 | 0.638 | 0.638 | 1,387,435 |
| 2025-05-14 | 0.736 | 0.736 | 0.736 | 0.736 | 0.736 | 0 |
| 2025-05-13 | 0.780 | 0.798 | 0.726 | 0.736 | 0.736 | 970,191 |
| 2025-05-12 | 0.783 | 0.838 | 0.783 | 0.793 | 0.793 | 950,866 |
| 2025-05-09 | 0.761 | 0.787 | 0.745 | 0.753 | 0.753 | 511,666 |
| 2025-05-08 | 0.703 | 0.728 | 0.695 | 0.728 | 0.728 | 238,483 |
| 2025-05-07 | 0.705 | 0.719 | 0.682 | 0.686 | 0.686 | 513,049 |
| 2025-05-06 | 0.723 | 0.729 | 0.689 | 0.698 | 0.698 | 594,269 |
| 2025-05-05 | 0.745 | 0.759 | 0.700 | 0.708 | 0.708 | 356,150 |
| 2025-05-02 | 0.777 | 0.785 | 0.732 | 0.742 | 0.742 | 891,994 |
| 2025-04-30 | 0.849 | 0.864 | 0.762 | 0.784 | 0.784 | 1,524,581 |
| 2025-04-29 | 0.965 | 1.056 | 0.844 | 0.853 | 0.853 | 2,578,865 |
| 2025-04-28 | 0.715 | 1.032 | 0.713 | 0.942 | 0.942 | 624,504 |
| 2025-04-25 | 0.757 | 0.765 | 0.704 | 0.734 | 0.734 | 611,659 |
| 2025-04-24 | 0.754 | 0.769 | 0.729 | 0.735 | 0.735 | 664,479 |
| 2025-04-23 | 0.794 | 0.825 | 0.750 | 0.771 | 0.771 | 1,465,468 |
| 2025-04-22 | 0.724 | 0.777 | 0.697 | 0.768 | 0.768 | 2,870,631 |
| 2025-04-17 | 0.823 | 0.833 | 0.767 | 0.810 | 0.810 | 1,046,371 |
| 2025-04-16 | 0.877 | 0.885 | 0.846 | 0.863 | 0.863 | 1,082,354 |
| 2025-04-15 | 0.950 | 0.964 | 0.901 | 0.908 | 0.908 | 295,914 |
| 2025-04-14 | 1.003 | 1.028 | 0.956 | 0.972 | 0.972 | 113,369 |
| 2025-04-11 | 1.009 | 1.035 | 0.977 | 0.977 | 0.977 | 217,212 |
| 2025-04-10 | 1.123 | 1.150 | 0.990 | 0.990 | 0.990 | 114,139 |
| 2025-04-09 | 1.018 | 1.049 | 1.000 | 1.018 | 1.018 | 190,886 |
| 2025-04-08 | 1.178 | 1.200 | 1.060 | 1.060 | 1.060 | 276,458 |
| 2025-04-07 | 1.015 | 1.176 | 0.968 | 1.095 | 1.095 | 545,072 |
| 2025-04-04 | 1.109 | 1.109 | 0.995 | 1.059 | 1.059 | 567,441 |
| 2025-04-03 | 1.153 | 1.165 | 1.091 | 1.103 | 1.103 | 285,120 |
| 2025-04-02 | 1.191 | 1.247 | 1.189 | 1.238 | 1.238 | 162,318 |
| 2025-04-01 | 1.260 | 1.261 | 1.193 | 1.237 | 1.237 | 133,243 |
| 2025-03-31 | 1.228 | 1.228 | 1.165 | 1.215 | 1.215 | 218,553 |
| 2025-03-28 | 1.350 | 1.350 | 1.240 | 1.258 | 1.258 | 205,208 |
| 2025-03-27 | 1.371 | 1.378 | 1.315 | 1.351 | 1.351 | 106,860 |
| 2025-03-26 | 1.451 | 1.451 | 1.380 | 1.388 | 1.388 | 119,829 |
| 2025-03-25 | 1.445 | 1.496 | 1.425 | 1.433 | 1.433 | 96,511 |
| 2025-03-24 | 1.442 | 1.467 | 1.426 | 1.444 | 1.444 | 277,479 |
| 2025-03-21 | 1.460 | 1.470 | 1.410 | 1.462 | 1.462 | 40,669 |
| 2025-03-20 | 1.466 | 1.512 | 1.440 | 1.487 | 1.487 | 117,909 |
| 2025-03-19 | 1.500 | 1.533 | 1.400 | 1.473 | 1.473 | 338,990 |
| 2025-03-18 | 1.555 | 1.575 | 1.508 | 1.522 | 1.522 | 126,328 |
| 2025-03-17 | 1.533 | 1.574 | 1.500 | 1.531 | 1.531 | 112,961 |
| 2025-03-14 | 1.544 | 1.564 | 1.510 | 1.548 | 1.548 | 102,250 |
| 2025-03-13 | 1.526 | 1.601 | 1.510 | 1.548 | 1.548 | 73,097 |
| 2025-03-12 | 1.514 | 1.612 | 1.514 | 1.536 | 1.536 | 206,054 |
| 2025-03-11 | 1.560 | 1.601 | 1.474 | 1.496 | 1.496 | 194,773 |
| 2025-03-10 | 1.598 | 1.656 | 1.586 | 1.639 | 1.639 | 247,396 |
| 2025-03-07 | 1.566 | 1.584 | 1.460 | 1.525 | 1.525 | 153,811 |
| 2025-03-06 | 1.544 | 1.561 | 1.500 | 1.546 | 1.546 | 186,908 |
| 2025-03-05 | 1.544 | 1.555 | 1.444 | 1.461 | 1.461 | 133,407 |
| 2025-03-04 | 1.400 | 1.500 | 1.281 | 1.428 | 1.428 | 773,234 |
| 2025-03-03 | 1.550 | 1.571 | 1.495 | 1.502 | 1.502 | 100,823 |
| 2025-02-28 | 1.542 | 1.568 | 1.500 | 1.533 | 1.533 | 132,325 |
| 2025-02-27 | 1.625 | 1.642 | 1.581 | 1.615 | 1.615 | 174,906 |
| 2025-02-26 | 1.514 | 1.622 | 1.506 | 1.622 | 1.622 | 142,124 |
| 2025-02-25 | 1.506 | 1.527 | 1.455 | 1.473 | 1.473 | 205,046 |
| 2025-02-24 | 1.602 | 1.624 | 1.506 | 1.513 | 1.513 | 128,340 |
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.