Plug Power Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.654	1.678	1.593	1.602	1.602	103,870
2025-02-20	1.700	1.700	1.620	1.634	1.634	80,848
2025-02-19	1.724	1.750	1.700	1.732	1.732	58,157
2025-02-18	1.665	1.759	1.660	1.742	1.742	190,651
2025-02-17	1.686	1.686	1.651	1.661	1.661	17,062
2025-02-14	1.674	1.769	1.640	1.659	1.659	304,504
2025-02-13	1.603	1.660	1.580	1.634	1.634	173,168
2025-02-12	1.605	1.651	1.532	1.613	1.613	229,665
2025-02-11	1.619	1.690	1.575	1.590	1.590	574,242
2025-02-10	1.830	1.854	1.610	1.691	1.691	341,080
2025-02-07	1.839	1.850	1.778	1.785	1.785	97,783
2025-02-06	1.823	1.861	1.820	1.860	1.860	102,391
2025-02-05	1.897	1.922	1.850	1.879	1.879	95,935
2025-02-04	1.823	1.948	1.808	1.907	1.907	97,486
2025-02-03	1.784	1.891	1.708	1.874	1.874	394,147
2025-01-31	1.865	1.895	1.829	1.857	1.857	83,400
2025-01-30	1.820	1.837	1.797	1.800	1.800	127,620
2025-01-29	1.887	1.919	1.780	1.783	1.783	147,439
2025-01-28	1.876	1.925	1.818	1.835	1.835	196,672
2025-01-27	1.949	1.961	1.844	1.856	1.856	281,281
2025-01-24	2.018	2.093	2.001	2.060	2.060	227,427
2025-01-23	1.989	2.019	1.916	2.003	2.003	355,209
2025-01-22	2.111	2.183	2.091	2.122	2.122	159,482
2025-01-21	2.302	2.323	2.113	2.177	2.177	393,741
2025-01-20	2.400	2.400	2.321	2.332	2.332	213,195
2025-01-17	2.751	2.751	2.392	2.483	2.483	272,124
2025-01-16	2.738	2.880	2.500	2.619	2.619	573,248
2025-01-15	2.640	2.820	2.610	2.692	2.692	319,859
2025-01-14	2.689	2.912	2.611	2.628	2.628	264,228
2025-01-13	2.832	2.832	2.586	2.667	2.667	413,841
2025-01-10	2.630	2.699	2.487	2.509	2.509	201,013
2025-01-09	2.586	2.603	2.541	2.600	2.600	48,279
2025-01-08	2.781	2.940	2.552	2.604	2.604	426,074
2025-01-07	3.039	3.300	2.892	3.005	3.005	1,025,325
2025-01-06	2.591	3.019	2.559	3.011	3.011	759,938
2025-01-03	2.263	2.397	2.200	2.395	2.395	564,936
2025-01-02	2.140	2.350	2.104	2.301	2.301	225,215
2024-12-30	2.248	2.282	2.246	2.247	2.247	39,678
2024-12-27	2.341	2.390	2.192	2.298	2.298	205,136
2024-12-23	2.445	2.513	2.352	2.376	2.376	275,028
2024-12-20	2.190	2.449	2.055	2.440	2.440	314,882
2024-12-19	2.158	2.208	2.129	2.190	2.190	284,685
2024-12-18	2.330	2.372	2.282	2.326	2.326	88,191
2024-12-17	2.340	2.430	2.251	2.251	2.251	177,326
2024-12-16	2.300	2.350	2.222	2.288	2.288	161,745
2024-12-13	2.290	2.316	2.183	2.229	2.229	172,404
2024-12-12	2.372	2.397	2.313	2.338	2.338	103,009
2024-12-11	2.418	2.476	2.270	2.306	2.306	188,403
2024-12-10	2.599	2.602	2.400	2.459	2.459	207,342
2024-12-09	2.323	2.698	2.272	2.586	2.586	330,350
2024-12-06	2.271	2.422	2.252	2.293	2.293	362,263
2024-12-05	1.965	2.235	1.959	2.227	2.227	326,411
2024-12-04	1.980	2.000	1.878	1.949	1.949	561,736
2024-12-03	2.219	2.219	2.030	2.059	2.059	143,154
2024-12-02	2.174	2.312	2.122	2.205	2.205	329,159
2024-11-29	2.053	2.163	2.033	2.155	2.155	290,373
2024-11-28	2.048	2.056	2.020	2.022	2.022	45,842
2024-11-27	1.982	2.151	1.966	2.151	2.151	239,454
2024-11-26	2.040	2.099	1.969	2.002	2.002	156,578
2024-11-25	1.850	2.040	1.826	2.040	2.040	318,194

← NewerPage 8 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.