Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.23

+0.36

(+2.01%)

At close: 04:00PM EDT

18.21

-0.02

(-0.11%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	18.00	18.39	17.56	18.23	18.23	21,548,000
Jun 23, 2022	16.90	17.91	16.52	17.87	17.87	18,046,000
Jun 22, 2022	16.16	17.42	16.06	16.89	16.89	16,708,300
Jun 21, 2022	16.40	17.09	16.18	16.58	16.58	18,498,200
Jun 17, 2022	14.42	16.04	14.38	15.83	15.83	28,418,600
Jun 16, 2022	14.57	14.95	13.95	14.25	14.25	20,371,400
Jun 15, 2022	14.43	15.61	14.21	15.22	15.22	24,183,100
Jun 14, 2022	14.50	14.54	13.90	14.20	14.20	16,754,800
Jun 13, 2022	15.04	15.24	13.96	14.20	14.20	22,194,100
Jun 10, 2022	16.41	16.89	15.75	15.96	15.96	21,348,300
Jun 09, 2022	18.06	18.40	16.92	16.92	16.92	19,674,700
Jun 08, 2022	18.95	19.70	18.36	18.54	18.54	21,536,500
Jun 07, 2022	18.14	18.89	17.85	18.85	18.85	17,176,800
Jun 06, 2022	18.34	19.25	17.82	18.58	18.58	24,261,400
Jun 03, 2022	17.95	18.48	17.52	17.90	17.90	14,486,100
Jun 02, 2022	17.87	18.86	17.70	18.29	18.29	19,863,800
Jun 01, 2022	18.62	18.95	17.61	17.92	17.92	19,701,800
May 31, 2022	18.97	19.35	18.01	18.48	18.48	38,166,900
May 27, 2022	17.17	19.06	17.10	19.06	19.06	29,086,200
May 26, 2022	15.69	17.31	15.45	17.06	17.06	22,829,600
May 25, 2022	15.15	15.92	14.98	15.76	15.76	16,537,100
May 24, 2022	16.29	16.40	14.97	15.18	15.18	23,115,900
May 23, 2022	16.33	16.80	15.62	16.64	16.64	19,196,300
May 20, 2022	16.86	16.96	15.38	16.45	16.45	24,845,900
May 19, 2022	15.87	17.12	15.75	16.57	16.57	24,266,500
May 18, 2022	16.28	17.20	15.68	15.88	15.88	28,988,300
May 17, 2022	15.00	16.60	14.90	16.53	16.53	35,294,000
May 16, 2022	15.05	15.46	14.43	14.50	14.50	23,938,200
May 13, 2022	14.18	15.41	14.10	15.03	15.03	29,243,100
May 12, 2022	13.06	14.59	12.70	13.58	13.58	42,725,200
May 11, 2022	15.74	15.78	13.40	13.45	13.45	34,183,900
May 10, 2022	16.77	16.81	15.09	15.71	15.71	30,519,400
May 09, 2022	18.72	18.72	16.55	16.63	16.63	30,230,100
May 06, 2022	20.91	20.93	18.76	19.41	19.41	23,001,100
May 05, 2022	22.99	23.02	20.91	21.26	21.26	19,774,200
May 04, 2022	21.60	23.49	21.15	23.40	23.40	20,129,300
May 03, 2022	21.47	22.40	21.27	21.54	21.54	13,716,300
May 02, 2022	20.80	21.76	20.29	21.70	21.70	15,995,400
Apr 29, 2022	21.79	22.82	20.97	21.02	21.02	16,368,800
Apr 28, 2022	22.31	22.47	20.08	21.74	21.74	25,532,100
Apr 27, 2022	22.23	23.21	21.96	22.13	22.13	19,188,400
Apr 26, 2022	22.55	22.84	21.87	22.32	22.32	18,370,400
Apr 25, 2022	21.52	22.80	21.31	22.75	22.75	18,772,200
Apr 22, 2022	23.07	23.62	21.74	22.04	22.04	28,612,500
Apr 21, 2022	26.95	27.24	22.69	22.85	22.85	31,295,400
Apr 20, 2022	28.05	28.25	26.61	26.63	26.63	18,555,200
Apr 19, 2022	27.22	28.29	26.34	28.05	28.05	43,802,000
Apr 18, 2022	25.78	26.04	24.72	25.55	25.55	10,560,600
Apr 14, 2022	26.79	26.92	25.76	25.77	25.77	10,764,000
Apr 13, 2022	25.96	26.94	25.54	26.75	26.75	11,345,500
Apr 12, 2022	26.49	27.46	25.71	25.92	25.92	14,102,100
Apr 11, 2022	25.37	26.88	25.34	26.23	26.23	17,857,400
Apr 08, 2022	27.20	27.29	25.97	26.02	26.02	15,241,900
Apr 07, 2022	28.20	28.63	26.52	27.32	27.32	15,941,900
Apr 06, 2022	29.64	30.10	27.65	28.29	28.29	22,337,700
Apr 05, 2022	31.78	31.87	30.37	30.44	30.44	21,393,400
Apr 04, 2022	28.64	32.05	28.56	31.75	31.75	29,569,900
Apr 01, 2022	28.79	28.79	27.86	28.34	28.34	15,325,600
Mar 31, 2022	28.39	29.99	28.36	28.61	28.61	19,295,500
Mar 30, 2022	29.26	29.55	28.24	28.39	28.39	17,433,400
Mar 29, 2022	28.05	29.78	27.85	29.65	29.65	19,803,400
Mar 28, 2022	27.81	28.78	27.41	28.08	28.08	16,377,500
Mar 25, 2022	28.22	28.24	27.02	27.95	27.95	14,137,600
Mar 24, 2022	27.64	28.46	26.91	28.46	28.46	18,275,400
Mar 23, 2022	27.05	29.08	26.75	27.64	27.64	25,826,500
Mar 22, 2022	25.70	27.55	25.53	27.25	27.25	20,673,800
Mar 21, 2022	26.04	26.78	25.05	25.81	25.81	15,990,700
Mar 18, 2022	25.49	26.36	25.36	26.15	26.15	20,533,000
Mar 17, 2022	23.62	25.66	23.56	25.66	25.66	19,045,100
Mar 16, 2022	23.38	24.17	23.04	24.00	24.00	22,906,200
Mar 15, 2022	22.28	23.14	21.27	23.09	23.09	18,194,700
Mar 14, 2022	23.92	24.14	22.16	22.49	22.49	22,203,100
Mar 11, 2022	26.00	26.65	24.37	24.44	24.44	18,559,900
Mar 10, 2022	26.00	26.74	24.75	25.89	25.89	20,562,200
Mar 09, 2022	25.90	26.35	24.95	26.19	26.19	23,907,500
Mar 08, 2022	23.53	26.07	22.31	25.58	25.58	36,792,100
Mar 07, 2022	23.80	24.64	23.22	23.24	23.24	26,438,400
Mar 04, 2022	23.50	24.51	22.75	23.07	23.07	21,382,600
Mar 03, 2022	25.27	25.42	23.59	23.72	23.72	20,459,000
Mar 02, 2022	25.25	25.59	24.27	25.27	25.27	23,854,500
Mar 01, 2022	25.30	25.66	24.31	24.85	24.85	29,218,900
Feb 28, 2022	24.03	25.81	23.29	25.29	25.29	39,976,400
Feb 25, 2022	22.00	22.65	21.05	22.59	22.59	19,420,400
Feb 24, 2022	18.38	21.99	18.30	21.87	21.87	25,051,000
Feb 23, 2022	21.05	21.45	19.72	19.81	19.81	14,788,300
Feb 22, 2022	21.48	21.93	20.39	20.74	20.74	15,110,400
Feb 18, 2022	22.88	23.06	21.60	22.07	22.07	15,435,900
Feb 17, 2022	23.44	24.01	23.13	23.15	23.15	13,231,300
Feb 16, 2022	23.12	24.15	22.61	23.90	23.90	16,886,600
Feb 15, 2022	22.12	23.92	22.07	23.77	23.77	22,609,500
Feb 14, 2022	21.16	22.44	20.90	21.47	21.47	19,187,600
Feb 11, 2022	22.22	22.74	20.92	21.29	21.29	17,308,200
Feb 10, 2022	22.26	23.64	22.13	22.27	22.27	18,933,900
Feb 09, 2022	22.44	23.00	22.12	23.00	23.00	17,612,800
Feb 08, 2022	21.11	22.07	20.86	21.96	21.96	12,294,100
Feb 07, 2022	21.26	22.49	21.23	21.46	21.46	15,163,900
Feb 04, 2022	20.93	22.11	20.64	21.43	21.43	15,539,800
Feb 03, 2022	20.93	21.80	20.63	20.92	20.92	17,059,200
Feb 02, 2022	23.00	23.04	21.55	21.84	21.84	19,452,300
Feb 01, 2022	22.55	23.10	21.27	22.90	22.90	29,208,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Plug Power Inc. (PLUG)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)