Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.793 | 1.891 | 1.793 | 1.869 | 1.869 | 130,988 |
| 2024-11-21 | 1.810 | 1.843 | 1.794 | 1.843 | 1.843 | 55,328 |
| 2024-11-20 | 1.835 | 1.900 | 1.787 | 1.825 | 1.825 | 121,092 |
| 2024-11-19 | 1.846 | 1.920 | 1.807 | 1.870 | 1.870 | 112,443 |
| 2024-11-18 | 1.800 | 1.900 | 1.734 | 1.882 | 1.882 | 247,055 |
| 2024-11-15 | 1.854 | 1.920 | 1.782 | 1.795 | 1.795 | 194,546 |
| 2024-11-14 | 1.859 | 1.862 | 1.760 | 1.772 | 1.772 | 247,099 |
| 2024-11-13 | 1.800 | 1.950 | 1.747 | 1.900 | 1.900 | 282,501 |
| 2024-11-12 | 1.848 | 1.889 | 1.689 | 1.722 | 1.722 | 365,237 |
| 2024-11-11 | 1.884 | 1.932 | 1.827 | 1.833 | 1.833 | 113,508 |
| 2024-11-08 | 1.890 | 1.918 | 1.828 | 1.843 | 1.843 | 111,363 |
| 2024-11-07 | 1.860 | 1.919 | 1.823 | 1.874 | 1.874 | 217,623 |
| 2024-11-06 | 2.050 | 2.100 | 1.760 | 1.790 | 1.790 | 611,069 |
| 2024-11-05 | 2.250 | 2.400 | 2.149 | 2.287 | 2.287 | 409,024 |
| 2024-11-04 | 1.913 | 2.213 | 1.913 | 2.163 | 2.163 | 194,778 |
| 2024-11-01 | 1.830 | 1.980 | 1.804 | 1.946 | 1.946 | 179,330 |
| 2024-10-31 | 1.852 | 1.880 | 1.805 | 1.839 | 1.839 | 146,832 |
| 2024-10-30 | 1.975 | 1.975 | 1.900 | 1.912 | 1.912 | 119,878 |
| 2024-10-29 | 2.070 | 2.084 | 1.930 | 1.940 | 1.940 | 89,174 |
| 2024-10-28 | 2.040 | 2.079 | 1.991 | 2.066 | 2.066 | 76,877 |
| 2024-10-25 | 1.986 | 2.073 | 1.962 | 2.054 | 2.054 | 136,007 |
| 2024-10-24 | 1.956 | 2.006 | 1.942 | 1.942 | 1.942 | 78,607 |
| 2024-10-23 | 2.068 | 2.068 | 1.932 | 1.956 | 1.956 | 133,768 |
| 2024-10-22 | 2.178 | 2.220 | 2.090 | 2.096 | 2.096 | 183,944 |
| 2024-10-21 | 2.049 | 2.170 | 2.003 | 2.062 | 2.062 | 244,796 |
| 2024-10-18 | 1.873 | 1.964 | 1.866 | 1.931 | 1.931 | 109,608 |
| 2024-10-17 | 1.927 | 1.928 | 1.862 | 1.885 | 1.885 | 56,788 |
| 2024-10-16 | 1.911 | 1.945 | 1.873 | 1.906 | 1.906 | 48,426 |
| 2024-10-15 | 1.922 | 1.931 | 1.856 | 1.929 | 1.929 | 111,632 |
| 2024-10-14 | 1.923 | 1.945 | 1.881 | 1.897 | 1.897 | 77,449 |
| 2024-10-11 | 1.810 | 1.845 | 1.780 | 1.845 | 1.845 | 53,241 |
| 2024-10-10 | 1.880 | 1.887 | 1.788 | 1.815 | 1.815 | 117,986 |
| 2024-10-09 | 1.904 | 1.929 | 1.848 | 1.907 | 1.907 | 88,535 |
| 2024-10-08 | 1.980 | 2.029 | 1.913 | 1.913 | 1.913 | 97,737 |
| 2024-10-07 | 1.958 | 1.963 | 1.892 | 1.932 | 1.932 | 105,602 |
| 2024-10-04 | 1.879 | 1.978 | 1.872 | 1.950 | 1.950 | 59,028 |
| 2024-10-03 | 1.952 | 1.953 | 1.850 | 1.865 | 1.865 | 131,889 |
| 2024-10-02 | 1.864 | 1.901 | 1.824 | 1.885 | 1.885 | 164,327 |
| 2024-10-01 | 2.070 | 2.070 | 1.915 | 1.936 | 1.936 | 109,645 |
| 2024-09-30 | 2.040 | 2.057 | 1.984 | 1.987 | 1.987 | 127,481 |
| 2024-09-27 | 1.842 | 2.024 | 1.835 | 2.024 | 2.024 | 221,218 |
| 2024-09-26 | 1.802 | 1.873 | 1.772 | 1.792 | 1.792 | 93,227 |
| 2024-09-25 | 1.847 | 1.872 | 1.770 | 1.802 | 1.802 | 141,589 |
| 2024-09-24 | 1.775 | 1.846 | 1.775 | 1.806 | 1.806 | 88,858 |
| 2024-09-23 | 1.766 | 1.827 | 1.720 | 1.819 | 1.819 | 123,764 |
| 2024-09-20 | 1.850 | 1.850 | 1.700 | 1.707 | 1.707 | 259,834 |
| 2024-09-19 | 1.960 | 2.013 | 1.901 | 1.941 | 1.941 | 189,983 |
| 2024-09-18 | 1.906 | 1.930 | 1.847 | 1.857 | 1.857 | 160,344 |
| 2024-09-17 | 1.764 | 1.952 | 1.764 | 1.917 | 1.917 | 163,346 |
| 2024-09-16 | 1.800 | 1.800 | 1.708 | 1.715 | 1.715 | 179,429 |
| 2024-09-13 | 1.710 | 1.814 | 1.710 | 1.799 | 1.799 | 372,150 |
| 2024-09-12 | 1.772 | 1.780 | 1.708 | 1.750 | 1.750 | 217,766 |
| 2024-09-11 | 1.680 | 1.804 | 1.649 | 1.664 | 1.664 | 292,844 |
| 2024-09-10 | 1.534 | 1.599 | 1.511 | 1.511 | 1.511 | 85,277 |
| 2024-09-09 | 1.500 | 1.600 | 1.458 | 1.555 | 1.555 | 122,101 |
| 2024-09-06 | 1.527 | 1.560 | 1.473 | 1.475 | 1.475 | 153,788 |
| 2024-09-05 | 1.580 | 1.613 | 1.544 | 1.544 | 1.544 | 156,326 |
| 2024-09-04 | 1.568 | 1.626 | 1.550 | 1.610 | 1.610 | 146,747 |
| 2024-09-03 | 1.700 | 1.712 | 1.612 | 1.628 | 1.628 | 217,454 |
| 2024-09-02 | 1.747 | 1.747 | 1.710 | 1.740 | 1.740 | 53,484 |
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.