Plug Power Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.270 | 1.284 | 1.247 | 1.261 | 1.261 | 281,116 |
| 2026-10-16 | 1.326 | 1.360 | 1.280 | 1.283 | 1.283 | 283,496 |
| 2026-10-15 | 1.274 | 1.317 | 1.245 | 1.306 | 1.306 | 480,388 |
| 2026-10-14 | 1.392 | 1.410 | 1.299 | 1.305 | 1.305 | 595,802 |
| 2026-10-13 | 1.447 | 1.451 | 1.393 | 1.398 | 1.398 | 299,630 |
| 2026-10-12 | 1.518 | 1.520 | 1.423 | 1.432 | 1.432 | 384,496 |
| 2026-10-09 | 1.567 | 1.570 | 1.519 | 1.544 | 1.544 | 424,772 |
| 2026-10-08 | 1.581 | 1.585 | 1.560 | 1.564 | 1.564 | 81,710 |
| 2026-10-07 | 1.666 | 1.666 | 1.580 | 1.582 | 1.582 | 483,265 |
| 2026-10-06 | 1.677 | 1.709 | 1.670 | 1.680 | 1.680 | 82,692 |
| 2026-10-05 | 1.689 | 1.702 | 1.641 | 1.664 | 1.664 | 140,056 |
| 2026-10-02 | 1.682 | 1.723 | 1.677 | 1.684 | 1.684 | 143,971 |
| 2026-10-01 | 1.735 | 1.735 | 1.665 | 1.666 | 1.666 | 241,175 |
| 2026-09-30 | 1.697 | 1.784 | 1.687 | 1.737 | 1.737 | 237,775 |
| 2026-09-29 | 1.664 | 1.759 | 1.649 | 1.686 | 1.686 | 481,866 |
| 2026-09-28 | 1.741 | 1.741 | 1.623 | 1.623 | 1.623 | 195,368 |
| 2026-09-25 | 1.740 | 1.756 | 1.727 | 1.754 | 1.754 | 191,825 |
| 2026-09-24 | 1.796 | 1.796 | 1.716 | 1.718 | 1.718 | 218,170 |
| 2026-09-23 | 1.851 | 1.862 | 1.810 | 1.812 | 1.812 | 96,755 |
| 2026-09-22 | 1.828 | 1.852 | 1.819 | 1.847 | 1.847 | 139,356 |
| 2026-09-21 | 1.827 | 1.859 | 1.811 | 1.832 | 1.832 | 166,051 |
| 2026-09-18 | 1.854 | 1.884 | 1.770 | 1.770 | 1.770 | 254,848 |
| 2026-09-17 | 1.795 | 1.893 | 1.785 | 1.887 | 1.887 | 354,163 |
| 2026-09-16 | 1.775 | 1.801 | 1.750 | 1.768 | 1.768 | 228,058 |
| 2026-09-15 | 1.778 | 1.806 | 1.765 | 1.787 | 1.787 | 97,557 |
| 2026-09-14 | 1.813 | 1.813 | 1.759 | 1.808 | 1.808 | 209,412 |
| 2026-09-11 | 1.817 | 1.850 | 1.817 | 1.846 | 1.846 | 192,751 |
| 2026-09-10 | 1.882 | 1.882 | 1.802 | 1.844 | 1.844 | 229,002 |
| 2026-09-09 | 1.944 | 1.963 | 1.875 | 1.875 | 1.875 | 143,528 |
| 2026-09-08 | 1.872 | 1.984 | 1.860 | 1.969 | 1.969 | 240,523 |
| 2026-09-07 | 1.886 | 1.895 | 1.861 | 1.891 | 1.891 | 50,008 |
| 2026-09-04 | 1.820 | 1.860 | 1.811 | 1.844 | 1.844 | 137,488 |
| 2026-09-03 | 1.809 | 1.830 | 1.800 | 1.811 | 1.811 | 93,892 |
| 2026-09-02 | 1.803 | 1.817 | 1.783 | 1.802 | 1.802 | 160,654 |
| 2026-09-01 | 1.882 | 1.889 | 1.800 | 1.831 | 1.831 | 68,013 |
| 2026-08-31 | 1.898 | 1.901 | 1.839 | 1.839 | 1.839 | 96,542 |
| 2026-08-28 | 1.949 | 1.959 | 1.894 | 1.913 | 1.913 | 67,815 |
| 2026-08-27 | 1.867 | 1.952 | 1.867 | 1.942 | 1.942 | 136,910 |
| 2026-08-26 | 1.948 | 1.959 | 1.858 | 1.858 | 1.858 | 185,322 |
| 2026-08-25 | 1.887 | 1.953 | 1.885 | 1.953 | 1.953 | 132,243 |
| 2026-08-24 | 1.945 | 1.945 | 1.848 | 1.892 | 1.892 | 193,270 |
| 2026-08-21 | 1.880 | 1.988 | 1.877 | 1.970 | 1.970 | 175,821 |
| 2026-08-20 | 1.926 | 1.936 | 1.869 | 1.869 | 1.869 | 144,683 |
| 2026-08-19 | 1.845 | 1.926 | 1.844 | 1.917 | 1.917 | 212,411 |
| 2026-08-18 | 1.928 | 1.937 | 1.840 | 1.855 | 1.855 | 218,926 |
| 2026-08-17 | 2.032 | 2.032 | 1.900 | 1.924 | 1.924 | 157,614 |
| 2026-08-14 | 1.982 | 2.044 | 1.960 | 2.024 | 2.024 | 94,552 |
| 2026-08-13 | 1.971 | 2.085 | 1.950 | 2.011 | 2.011 | 336,318 |
| 2026-08-12 | 1.943 | 2.036 | 1.900 | 1.996 | 1.996 | 389,556 |
| 2026-08-11 | 1.963 | 2.180 | 1.873 | 1.926 | 1.926 | 687,815 |
| 2026-08-10 | 1.973 | 2.031 | 1.815 | 1.816 | 1.816 | 580,126 |
| 2026-08-07 | 1.815 | 1.855 | 1.788 | 1.855 | 1.855 | 142,281 |
| 2026-08-06 | 1.820 | 1.868 | 1.771 | 1.818 | 1.818 | 167,696 |
| 2026-08-05 | 1.883 | 1.894 | 1.811 | 1.826 | 1.826 | 374,099 |
| 2026-08-04 | 1.816 | 1.888 | 1.812 | 1.874 | 1.874 | 159,427 |
| 2026-08-03 | 1.831 | 1.831 | 1.750 | 1.780 | 1.780 | 282,669 |
| 2026-07-31 | 1.854 | 1.887 | 1.775 | 1.786 | 1.786 | 224,989 |
| 2026-07-30 | 1.660 | 1.808 | 1.655 | 1.783 | 1.783 | 252,941 |
| 2026-07-29 | 1.729 | 1.758 | 1.663 | 1.679 | 1.679 | 269,054 |
| 2026-07-28 | 1.813 | 1.817 | 1.750 | 1.796 | 1.796 | 238,216 |
Page 1 of 5 · 253 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.