Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 29,945,200 |
| Apr 29, 2024 | 2.5100 | 2.6100 | 2.3800 | 2.4000 | 2.4000 | 28,091,600 |
| Apr 26, 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 16,529,300 |
| Apr 25, 2024 | 2.3600 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 26,600,800 |
| Apr 24, 2024 | 2.6600 | 2.6800 | 2.3900 | 2.4100 | 2.4100 | 37,880,700 |
| Apr 23, 2024 | 2.5900 | 2.7400 | 2.5300 | 2.5900 | 2.5900 | 33,586,200 |
| Apr 22, 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 23,375,400 |
| Apr 19, 2024 | 2.6500 | 2.7300 | 2.5400 | 2.5700 | 2.5700 | 32,144,300 |
| Apr 18, 2024 | 2.7400 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 25,401,100 |
| Apr 17, 2024 | 2.7200 | 2.8200 | 2.6600 | 2.7300 | 2.7300 | 22,236,000 |
| Apr 16, 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 24,094,600 |
| Apr 15, 2024 | 2.8900 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 21,785,600 |
| Apr 12, 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 16,309,000 |
| Apr 11, 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 28,043,400 |
| Apr 10, 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 24,288,700 |
| Apr 09, 2024 | 3.1400 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 27,452,100 |
| Apr 08, 2024 | 3.1000 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 20,567,600 |
| Apr 05, 2024 | 3.0000 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 30,373,400 |
| Apr 04, 2024 | 3.2900 | 3.4000 | 3.1400 | 3.1500 | 3.1500 | 24,158,200 |
| Apr 03, 2024 | 3.1600 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 27,406,000 |
| Apr 02, 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 31,010,100 |
| Apr 01, 2024 | 3.4900 | 3.5000 | 3.2900 | 3.4400 | 3.4400 | 18,261,500 |
| Mar 28, 2024 | 3.4300 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 22,255,700 |
| Mar 27, 2024 | 3.2500 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 36,398,400 |
| Mar 26, 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2200 | 3.2200 | 22,460,200 |
| Mar 25, 2024 | 3.4100 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 19,888,600 |
| Mar 22, 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 18,893,700 |
| Mar 21, 2024 | 3.5200 | 3.7100 | 3.4700 | 3.5900 | 3.5900 | 26,185,700 |
| Mar 20, 2024 | 3.2700 | 3.6000 | 3.1200 | 3.5200 | 3.5200 | 37,880,400 |
| Mar 19, 2024 | 3.1900 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 27,895,200 |
| Mar 18, 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 26,070,400 |
| Mar 15, 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
| Mar 14, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
| Mar 13, 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
| Mar 12, 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
| Mar 11, 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
| Mar 08, 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
| Mar 07, 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
| Mar 06, 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
| Mar 05, 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
| Mar 04, 2024 | 3.8900 | 4.0200 | 3.6800 | 3.8600 | 3.8600 | 38,826,100 |
| Mar 01, 2024 | 3.1900 | 3.8900 | 3.1600 | 3.8900 | 3.8900 | 77,620,600 |
| Feb 29, 2024 | 3.5900 | 3.9000 | 3.4600 | 3.5300 | 3.5300 | 57,494,500 |
| Feb 28, 2024 | 3.4700 | 3.6300 | 3.3700 | 3.4300 | 3.4300 | 37,218,100 |
| Feb 27, 2024 | 3.1700 | 3.6300 | 3.1500 | 3.5500 | 3.5500 | 54,093,100 |
| Feb 26, 2024 | 2.9200 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 33,356,200 |
| Feb 23, 2024 | 3.2500 | 3.2700 | 2.9800 | 3.0100 | 3.0100 | 54,728,200 |
| Feb 22, 2024 | 3.5300 | 3.5300 | 3.1100 | 3.1300 | 3.1300 | 46,865,400 |
| Feb 21, 2024 | 3.7300 | 3.7400 | 3.3400 | 3.4100 | 3.4100 | 44,055,300 |
| Feb 20, 2024 | 3.8500 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 21,864,900 |
| Feb 16, 2024 | 3.8500 | 4.0100 | 3.7500 | 3.9600 | 3.9600 | 31,092,700 |
| Feb 15, 2024 | 4.1800 | 4.2900 | 3.9400 | 4.0200 | 4.0200 | 41,025,100 |
| Feb 14, 2024 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 29,274,900 |
| Feb 13, 2024 | 4.2800 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 37,928,600 |
| Feb 12, 2024 | 4.3300 | 4.6900 | 4.2900 | 4.5700 | 4.5700 | 48,054,600 |
| Feb 09, 2024 | 4.2500 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 40,832,600 |
| Feb 08, 2024 | 4.2100 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 35,842,600 |
| Feb 07, 2024 | 4.5500 | 4.5900 | 4.1800 | 4.2200 | 4.2200 | 36,952,000 |
| Feb 06, 2024 | 4.1700 | 4.5400 | 4.1300 | 4.4900 | 4.4900 | 50,778,700 |
| Feb 05, 2024 | 4.4300 | 4.4500 | 4.1600 | 4.3500 | 4.3500 | 40,608,200 |
| Feb 02, 2024 | 4.6900 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 60,575,800 |
| Feb 01, 2024 | 4.9800 | 5.1400 | 4.4200 | 4.7000 | 4.7000 | 111,112,200 |
| Jan 31, 2024 | 4.1000 | 4.8400 | 3.9700 | 4.4500 | 4.4500 | 130,249,400 |
| Jan 30, 2024 | 3.7100 | 3.8600 | 3.6500 | 3.7300 | 3.7300 | 34,548,500 |
| Jan 29, 2024 | 3.4200 | 3.8200 | 3.3300 | 3.7900 | 3.7900 | 41,212,400 |
| Jan 26, 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 30,746,200 |
| Jan 25, 2024 | 3.5000 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 52,983,000 |
| Jan 24, 2024 | 3.7500 | 4.0300 | 3.4000 | 3.4800 | 3.4800 | 100,470,600 |
| Jan 23, 2024 | 3.3600 | 3.8200 | 3.1200 | 3.7200 | 3.7200 | 158,726,500 |
| Jan 22, 2024 | 2.8500 | 3.0700 | 2.7000 | 2.8400 | 2.8400 | 65,531,500 |
| Jan 19, 2024 | 2.5000 | 2.6800 | 2.3900 | 2.6800 | 2.6800 | 56,200,600 |
| Jan 18, 2024 | 2.3000 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 98,181,700 |
| Jan 17, 2024 | 2.9200 | 2.9900 | 2.6300 | 2.7400 | 2.7400 | 68,910,000 |
| Jan 16, 2024 | 3.3700 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 43,668,500 |
| Jan 12, 2024 | 3.7500 | 3.8000 | 3.4300 | 3.4400 | 3.4400 | 32,006,700 |
| Jan 11, 2024 | 3.9000 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 45,007,400 |
| Jan 10, 2024 | 4.1800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 32,855,500 |
| Jan 09, 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 20,549,100 |
| Jan 08, 2024 | 4.2900 | 4.4200 | 4.1700 | 4.3500 | 4.3500 | 25,230,700 |
| Jan 05, 2024 | 4.2600 | 4.5600 | 4.1700 | 4.2500 | 4.2500 | 28,549,700 |
| Jan 04, 2024 | 4.3800 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 26,985,100 |
| Jan 03, 2024 | 4.5000 | 4.5300 | 4.1600 | 4.3800 | 4.3800 | 46,730,800 |
| Jan 02, 2024 | 4.4400 | 4.8500 | 4.3900 | 4.5900 | 4.5900 | 30,653,400 |
| Dec 29, 2023 | 4.7000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 19,781,600 |
| Dec 28, 2023 | 4.6800 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 22,007,100 |
| Dec 27, 2023 | 4.8300 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 24,131,400 |
| Dec 26, 2023 | 4.5800 | 4.8500 | 4.5400 | 4.7800 | 4.7800 | 27,308,300 |
| Dec 22, 2023 | 4.3000 | 4.6000 | 4.2300 | 4.5200 | 4.5200 | 34,843,600 |
| Dec 21, 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 25,779,200 |
| Dec 20, 2023 | 4.3800 | 4.6300 | 4.1400 | 4.1600 | 4.1600 | 34,216,300 |
| Dec 19, 2023 | 4.2600 | 4.5600 | 4.2600 | 4.4100 | 4.4100 | 32,749,300 |
| Dec 18, 2023 | 4.6100 | 4.7800 | 4.4200 | 4.4300 | 4.4300 | 31,218,500 |
| Dec 15, 2023 | 4.9500 | 4.9900 | 4.5300 | 4.7100 | 4.7100 | 46,305,600 |
| Dec 14, 2023 | 4.5800 | 4.9600 | 4.5800 | 4.7900 | 4.7900 | 67,874,900 |
| Dec 13, 2023 | 3.8700 | 4.3500 | 3.7700 | 4.3100 | 4.3100 | 34,442,000 |
| Dec 12, 2023 | 4.0300 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 29,558,000 |
| Dec 11, 2023 | 4.0000 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 23,299,300 |
| Dec 08, 2023 | 4.0600 | 4.2700 | 3.9500 | 4.0100 | 4.0100 | 25,603,600 |
| Dec 07, 2023 | 3.9500 | 4.1100 | 3.8900 | 4.0900 | 4.0900 | 27,501,100 |
| Dec 06, 2023 | 4.0100 | 4.2400 | 3.9200 | 3.9900 | 3.9900 | 48,377,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.