Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.7200 | 2.8200 | 2.6600 | 2.7300 | 2.7300 | 22,216,900 |
| 16 Apr 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 24,094,600 |
| 15 Apr 2024 | 2.8900 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 21,785,600 |
| 12 Apr 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 16,309,000 |
| 11 Apr 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 28,043,400 |
| 10 Apr 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 24,288,700 |
| 09 Apr 2024 | 3.1400 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 27,452,100 |
| 08 Apr 2024 | 3.1000 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 20,567,600 |
| 05 Apr 2024 | 3.0000 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 30,373,400 |
| 04 Apr 2024 | 3.2900 | 3.4000 | 3.1400 | 3.1500 | 3.1500 | 24,158,200 |
| 03 Apr 2024 | 3.1600 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 27,406,000 |
| 02 Apr 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 31,010,100 |
| 01 Apr 2024 | 3.4900 | 3.5000 | 3.2900 | 3.4400 | 3.4400 | 18,261,500 |
| 28 Mar 2024 | 3.4300 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 22,255,700 |
| 27 Mar 2024 | 3.2500 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 36,398,400 |
| 26 Mar 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2200 | 3.2200 | 22,460,200 |
| 25 Mar 2024 | 3.4100 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 19,888,600 |
| 22 Mar 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 18,893,700 |
| 21 Mar 2024 | 3.5200 | 3.7100 | 3.4700 | 3.5900 | 3.5900 | 26,185,700 |
| 20 Mar 2024 | 3.2700 | 3.6000 | 3.1200 | 3.5200 | 3.5200 | 37,880,400 |
| 19 Mar 2024 | 3.1900 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 27,895,200 |
| 18 Mar 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 26,070,400 |
| 15 Mar 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
| 14 Mar 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
| 13 Mar 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
| 12 Mar 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
| 11 Mar 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
| 08 Mar 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
| 07 Mar 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
| 06 Mar 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
| 05 Mar 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
| 04 Mar 2024 | 3.8900 | 4.0200 | 3.6800 | 3.8600 | 3.8600 | 38,826,100 |
| 01 Mar 2024 | 3.1900 | 3.8900 | 3.1600 | 3.8900 | 3.8900 | 77,620,600 |
| 29 Feb 2024 | 3.5900 | 3.9000 | 3.4600 | 3.5300 | 3.5300 | 57,494,500 |
| 28 Feb 2024 | 3.4700 | 3.6300 | 3.3700 | 3.4300 | 3.4300 | 37,218,100 |
| 27 Feb 2024 | 3.1700 | 3.6300 | 3.1500 | 3.5500 | 3.5500 | 54,093,100 |
| 26 Feb 2024 | 2.9200 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 33,356,200 |
| 23 Feb 2024 | 3.2500 | 3.2700 | 2.9800 | 3.0100 | 3.0100 | 54,728,200 |
| 22 Feb 2024 | 3.5300 | 3.5300 | 3.1100 | 3.1300 | 3.1300 | 46,865,400 |
| 21 Feb 2024 | 3.7300 | 3.7400 | 3.3400 | 3.4100 | 3.4100 | 44,055,300 |
| 20 Feb 2024 | 3.8500 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 21,864,900 |
| 16 Feb 2024 | 3.8500 | 4.0100 | 3.7500 | 3.9600 | 3.9600 | 31,092,700 |
| 15 Feb 2024 | 4.1800 | 4.2900 | 3.9400 | 4.0200 | 4.0200 | 41,025,100 |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 29,274,900 |
| 13 Feb 2024 | 4.2800 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 37,928,600 |
| 12 Feb 2024 | 4.3300 | 4.6900 | 4.2900 | 4.5700 | 4.5700 | 48,054,600 |
| 09 Feb 2024 | 4.2500 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 40,832,600 |
| 08 Feb 2024 | 4.2100 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 35,842,600 |
| 07 Feb 2024 | 4.5500 | 4.5900 | 4.1800 | 4.2200 | 4.2200 | 36,952,000 |
| 06 Feb 2024 | 4.1700 | 4.5400 | 4.1300 | 4.4900 | 4.4900 | 50,778,700 |
| 05 Feb 2024 | 4.4300 | 4.4500 | 4.1600 | 4.3500 | 4.3500 | 40,608,200 |
| 02 Feb 2024 | 4.6900 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 60,575,800 |
| 01 Feb 2024 | 4.9800 | 5.1400 | 4.4200 | 4.7000 | 4.7000 | 111,112,200 |
| 31 Jan 2024 | 4.1000 | 4.8400 | 3.9700 | 4.4500 | 4.4500 | 130,249,400 |
| 30 Jan 2024 | 3.7100 | 3.8600 | 3.6500 | 3.7300 | 3.7300 | 34,548,500 |
| 29 Jan 2024 | 3.4200 | 3.8200 | 3.3300 | 3.7900 | 3.7900 | 41,212,400 |
| 26 Jan 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 30,746,200 |
| 25 Jan 2024 | 3.5000 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 52,983,000 |
| 24 Jan 2024 | 3.7500 | 4.0300 | 3.4000 | 3.4800 | 3.4800 | 100,470,600 |
| 23 Jan 2024 | 3.3600 | 3.8200 | 3.1200 | 3.7200 | 3.7200 | 158,726,500 |
| 22 Jan 2024 | 2.8500 | 3.0700 | 2.7000 | 2.8400 | 2.8400 | 65,531,500 |
| 19 Jan 2024 | 2.5000 | 2.6800 | 2.3900 | 2.6800 | 2.6800 | 56,200,600 |
| 18 Jan 2024 | 2.3000 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 98,181,700 |
| 17 Jan 2024 | 2.9200 | 2.9900 | 2.6300 | 2.7400 | 2.7400 | 68,910,000 |
| 16 Jan 2024 | 3.3700 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 43,668,500 |
| 12 Jan 2024 | 3.7500 | 3.8000 | 3.4300 | 3.4400 | 3.4400 | 32,006,700 |
| 11 Jan 2024 | 3.9000 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 45,007,400 |
| 10 Jan 2024 | 4.1800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 32,855,500 |
| 09 Jan 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 20,549,100 |
| 08 Jan 2024 | 4.2900 | 4.4200 | 4.1700 | 4.3500 | 4.3500 | 25,230,700 |
| 05 Jan 2024 | 4.2600 | 4.5600 | 4.1700 | 4.2500 | 4.2500 | 28,549,700 |
| 04 Jan 2024 | 4.3800 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 26,985,100 |
| 03 Jan 2024 | 4.5000 | 4.5300 | 4.1600 | 4.3800 | 4.3800 | 46,730,800 |
| 02 Jan 2024 | 4.4400 | 4.8500 | 4.3900 | 4.5900 | 4.5900 | 30,653,400 |
| 29 Dec 2023 | 4.7000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 19,781,600 |
| 28 Dec 2023 | 4.6800 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 22,007,100 |
| 27 Dec 2023 | 4.8300 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 24,131,400 |
| 26 Dec 2023 | 4.5800 | 4.8500 | 4.5400 | 4.7800 | 4.7800 | 27,308,300 |
| 22 Dec 2023 | 4.3000 | 4.6000 | 4.2300 | 4.5200 | 4.5200 | 34,843,600 |
| 21 Dec 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 25,779,200 |
| 20 Dec 2023 | 4.3800 | 4.6300 | 4.1400 | 4.1600 | 4.1600 | 34,216,300 |
| 19 Dec 2023 | 4.2600 | 4.5600 | 4.2600 | 4.4100 | 4.4100 | 32,749,300 |
| 18 Dec 2023 | 4.6100 | 4.7800 | 4.4200 | 4.4300 | 4.4300 | 31,218,500 |
| 15 Dec 2023 | 4.9500 | 4.9900 | 4.5300 | 4.7100 | 4.7100 | 46,305,600 |
| 14 Dec 2023 | 4.5800 | 4.9600 | 4.5800 | 4.7900 | 4.7900 | 67,874,900 |
| 13 Dec 2023 | 3.8700 | 4.3500 | 3.7700 | 4.3100 | 4.3100 | 34,442,000 |
| 12 Dec 2023 | 4.0300 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 29,558,000 |
| 11 Dec 2023 | 4.0000 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 23,299,300 |
| 08 Dec 2023 | 4.0600 | 4.2700 | 3.9500 | 4.0100 | 4.0100 | 25,603,600 |
| 07 Dec 2023 | 3.9500 | 4.1100 | 3.8900 | 4.0900 | 4.0900 | 27,501,100 |
| 06 Dec 2023 | 4.0100 | 4.2400 | 3.9200 | 3.9900 | 3.9900 | 48,377,000 |
| 05 Dec 2023 | 4.5600 | 4.6800 | 4.1800 | 4.2400 | 4.2400 | 49,990,800 |
| 04 Dec 2023 | 4.6000 | 4.8700 | 4.5000 | 4.8000 | 4.8000 | 47,910,600 |
| 01 Dec 2023 | 3.9900 | 4.5400 | 3.9400 | 4.5400 | 4.5400 | 42,737,900 |
| 30 Nov 2023 | 4.0000 | 4.0700 | 3.8000 | 4.0400 | 4.0400 | 30,968,200 |
| 29 Nov 2023 | 3.9400 | 4.2000 | 3.8700 | 3.9300 | 3.9300 | 39,907,800 |
| 28 Nov 2023 | 3.4000 | 3.8700 | 3.3200 | 3.8400 | 3.8400 | 42,996,400 |
| 27 Nov 2023 | 3.4400 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 22,654,900 |
| 24 Nov 2023 | 3.4300 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 16,834,700 |
| 22 Nov 2023 | 3.6100 | 3.6400 | 3.4400 | 3.4800 | 3.4800 | 26,198,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.