U.S. Markets close in 5 hrs 31 mins

Plug Power Inc. (PLUG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.14-1.43 (-4.68%)
As of 10:29AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202130.2030.7129.1129.1429.146,677,360
Jun 14, 202132.0032.3430.4230.5730.5718,187,700
Jun 11, 202131.3332.3031.2731.8531.8521,806,500
Jun 10, 202131.1932.3931.0231.4931.4919,942,500
Jun 09, 202133.3933.8832.3232.4332.4317,633,400
Jun 08, 202133.7734.3832.3533.4933.4931,396,000
Jun 07, 202130.7532.9829.9732.8532.8532,097,800
Jun 04, 202130.4832.0230.3230.5830.5826,662,200
Jun 03, 202130.6732.0229.8130.0330.0329,621,100
Jun 02, 202130.8130.8929.8530.6930.6925,008,300
Jun 01, 202131.1031.5029.8230.8930.8923,920,100
May 28, 202130.7931.8230.2130.7030.7040,289,300
May 27, 202130.0230.0928.8829.9329.9332,422,400
May 26, 202128.1329.8927.9329.6929.6927,740,500
May 25, 202126.8728.2226.6627.8127.8131,182,900
May 24, 202127.9527.9726.7127.2027.2026,736,700
May 21, 202127.7428.3226.8227.8927.8937,012,600
May 20, 202128.2028.6326.5927.4727.4739,090,800
May 19, 202126.3127.6625.7527.4727.4749,945,900
May 18, 202125.3127.7924.7627.0227.0259,394,200
May 17, 202124.2525.4723.9324.9424.9440,244,200
May 14, 202125.0525.5223.6624.5824.5882,513,500
May 13, 202122.7423.6121.3021.9621.9638,358,900
May 12, 202122.7823.5922.1222.2422.2447,491,900
May 11, 202118.6023.7318.4723.6023.6083,706,100
May 10, 202122.6622.6620.0520.0720.0739,035,300
May 07, 202122.9823.9322.5923.0523.0521,640,900
May 06, 202123.1723.6121.5822.5622.5645,365,300
May 05, 202125.0625.6324.1124.2924.2929,291,900
May 04, 202124.8625.4124.0324.6024.6044,542,700
May 03, 202128.5428.8226.2226.6326.6330,448,600
Apr 30, 202127.7729.2027.6028.5128.5127,026,400
Apr 29, 202130.0530.3427.9828.2728.2735,927,300
Apr 28, 202127.9229.0827.5528.8628.8624,936,900
Apr 27, 202129.4329.5628.4228.5528.5527,416,600
Apr 26, 202128.7429.5627.2729.2929.2945,522,200
Apr 23, 202126.8928.1426.3227.9827.9828,087,200
Apr 22, 202128.1628.4926.2426.5026.5048,564,100
Apr 21, 202124.5627.1423.9127.1427.1439,428,400
Apr 20, 202125.3326.3624.6325.2525.2540,063,500
Apr 19, 202126.7026.9025.0125.2425.2436,094,600
Apr 16, 202125.8027.5825.4527.2427.2450,767,700
Apr 15, 202128.7528.7724.6126.0926.0969,174,300
Apr 14, 202130.1830.6928.2728.3928.3930,642,300
Apr 13, 202128.7729.5028.0129.2929.2940,036,800
Apr 12, 202131.3631.4628.7729.6829.6843,878,900
Apr 09, 202132.2033.0631.6832.3032.3019,934,200
Apr 08, 202132.0533.4831.8732.6232.6227,881,200
Apr 07, 202134.0534.1631.5531.9631.9634,420,500
Apr 06, 202133.4935.2033.2534.6734.6723,517,000
Apr 05, 202135.9836.1332.9233.4433.4428,426,000
Apr 01, 202137.1237.7535.0335.2635.2629,543,600
Mar 31, 202136.3236.4034.3635.8435.8440,440,600
Mar 30, 202130.8734.2230.2434.0434.0434,914,000
Mar 29, 202133.7033.8730.7330.7830.7828,952,900
Mar 26, 202134.3735.0232.4034.0334.0320,150,000
Mar 25, 202131.0034.1830.1034.1034.1035,469,800
Mar 24, 202137.0437.0832.9733.2033.2029,233,700
Mar 23, 202138.2339.3036.4436.7936.7923,159,500
Mar 22, 202138.5439.4537.5638.9138.9124,794,800
Mar 19, 202135.0038.5734.5038.2838.2855,298,800
Mar 18, 202137.5038.5736.0636.3636.3640,171,200
Mar 17, 202137.0339.9734.2039.3339.33119,530,000
Mar 16, 202144.8645.1541.9542.6842.6829,543,500
Mar 15, 202146.8047.8545.9146.4646.4617,340,100
Mar 12, 202145.5647.8344.6047.2547.2521,471,000
Mar 11, 202145.0048.3543.4648.1648.1627,986,700
Mar 10, 202144.5546.4841.6142.8342.8330,457,500
Mar 09, 202141.0542.6639.4142.3242.3234,205,100
Mar 08, 202139.2941.8437.6038.1138.1126,054,900
Mar 05, 202141.2741.3733.2639.3039.3050,280,500
Mar 04, 202142.4844.8737.4740.0240.0249,365,800
Mar 03, 202148.2449.5743.5643.8143.8126,227,000
Mar 02, 202151.4951.7348.4148.7848.7824,729,900
Mar 01, 202153.0053.1050.6452.4652.4627,516,100
Feb 26, 202144.6849.8144.5148.3848.3855,079,400
Feb 25, 202146.0148.7543.2043.3443.3438,222,500
Feb 24, 202148.1150.2546.2650.1650.1630,004,300
Feb 23, 202144.8247.1437.2246.5846.5848,792,800
Feb 22, 202154.2154.4548.0148.6048.6034,830,500
Feb 19, 202153.1957.7852.6055.8955.8934,719,700
Feb 18, 202151.8854.4850.0650.2350.2334,222,100
Feb 17, 202157.0058.8055.1056.2356.2321,717,200
Feb 16, 202165.0165.0155.9359.0059.0032,163,300
Feb 12, 202163.1664.1361.5963.1963.1912,324,500
Feb 11, 202165.0065.5962.9063.9963.9913,892,200
Feb 10, 202168.9769.0062.4064.3364.3327,217,000
Feb 09, 202165.5769.8865.5567.4867.4823,365,800
Feb 08, 202166.1167.2064.6666.1966.1915,920,700
Feb 05, 202169.0069.1065.4865.7765.7718,125,900
Feb 04, 202168.2570.5167.2667.6767.6721,240,500
Feb 03, 202165.9168.6863.1567.3867.3828,055,500
Feb 02, 202164.0964.9361.0364.2564.2524,272,700
Feb 01, 202164.2965.7060.7763.8563.8519,010,200
Jan 29, 202165.8567.1562.3663.1763.1728,717,200
Jan 28, 202165.6068.0062.9965.2865.2841,440,400
Jan 27, 202164.0569.5162.9564.4264.4272,967,800
Jan 26, 202167.6475.4966.0073.1873.1870,505,800
Jan 25, 202166.4770.5863.1565.7265.7235,466,900
Jan 22, 202162.3067.0261.9666.8766.8740,373,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...