Plug Power Inc. (PLUG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.14-1.43 (-4.68%)

As of 10:29AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2021	30.20	30.71	29.11	29.14	29.14	6,677,360
Jun 14, 2021	32.00	32.34	30.42	30.57	30.57	18,187,700
Jun 11, 2021	31.33	32.30	31.27	31.85	31.85	21,806,500
Jun 10, 2021	31.19	32.39	31.02	31.49	31.49	19,942,500
Jun 09, 2021	33.39	33.88	32.32	32.43	32.43	17,633,400
Jun 08, 2021	33.77	34.38	32.35	33.49	33.49	31,396,000
Jun 07, 2021	30.75	32.98	29.97	32.85	32.85	32,097,800
Jun 04, 2021	30.48	32.02	30.32	30.58	30.58	26,662,200
Jun 03, 2021	30.67	32.02	29.81	30.03	30.03	29,621,100
Jun 02, 2021	30.81	30.89	29.85	30.69	30.69	25,008,300
Jun 01, 2021	31.10	31.50	29.82	30.89	30.89	23,920,100
May 28, 2021	30.79	31.82	30.21	30.70	30.70	40,289,300
May 27, 2021	30.02	30.09	28.88	29.93	29.93	32,422,400
May 26, 2021	28.13	29.89	27.93	29.69	29.69	27,740,500
May 25, 2021	26.87	28.22	26.66	27.81	27.81	31,182,900
May 24, 2021	27.95	27.97	26.71	27.20	27.20	26,736,700
May 21, 2021	27.74	28.32	26.82	27.89	27.89	37,012,600
May 20, 2021	28.20	28.63	26.59	27.47	27.47	39,090,800
May 19, 2021	26.31	27.66	25.75	27.47	27.47	49,945,900
May 18, 2021	25.31	27.79	24.76	27.02	27.02	59,394,200
May 17, 2021	24.25	25.47	23.93	24.94	24.94	40,244,200
May 14, 2021	25.05	25.52	23.66	24.58	24.58	82,513,500
May 13, 2021	22.74	23.61	21.30	21.96	21.96	38,358,900
May 12, 2021	22.78	23.59	22.12	22.24	22.24	47,491,900
May 11, 2021	18.60	23.73	18.47	23.60	23.60	83,706,100
May 10, 2021	22.66	22.66	20.05	20.07	20.07	39,035,300
May 07, 2021	22.98	23.93	22.59	23.05	23.05	21,640,900
May 06, 2021	23.17	23.61	21.58	22.56	22.56	45,365,300
May 05, 2021	25.06	25.63	24.11	24.29	24.29	29,291,900
May 04, 2021	24.86	25.41	24.03	24.60	24.60	44,542,700
May 03, 2021	28.54	28.82	26.22	26.63	26.63	30,448,600
Apr 30, 2021	27.77	29.20	27.60	28.51	28.51	27,026,400
Apr 29, 2021	30.05	30.34	27.98	28.27	28.27	35,927,300
Apr 28, 2021	27.92	29.08	27.55	28.86	28.86	24,936,900
Apr 27, 2021	29.43	29.56	28.42	28.55	28.55	27,416,600
Apr 26, 2021	28.74	29.56	27.27	29.29	29.29	45,522,200
Apr 23, 2021	26.89	28.14	26.32	27.98	27.98	28,087,200
Apr 22, 2021	28.16	28.49	26.24	26.50	26.50	48,564,100
Apr 21, 2021	24.56	27.14	23.91	27.14	27.14	39,428,400
Apr 20, 2021	25.33	26.36	24.63	25.25	25.25	40,063,500
Apr 19, 2021	26.70	26.90	25.01	25.24	25.24	36,094,600
Apr 16, 2021	25.80	27.58	25.45	27.24	27.24	50,767,700
Apr 15, 2021	28.75	28.77	24.61	26.09	26.09	69,174,300
Apr 14, 2021	30.18	30.69	28.27	28.39	28.39	30,642,300
Apr 13, 2021	28.77	29.50	28.01	29.29	29.29	40,036,800
Apr 12, 2021	31.36	31.46	28.77	29.68	29.68	43,878,900
Apr 09, 2021	32.20	33.06	31.68	32.30	32.30	19,934,200
Apr 08, 2021	32.05	33.48	31.87	32.62	32.62	27,881,200
Apr 07, 2021	34.05	34.16	31.55	31.96	31.96	34,420,500
Apr 06, 2021	33.49	35.20	33.25	34.67	34.67	23,517,000
Apr 05, 2021	35.98	36.13	32.92	33.44	33.44	28,426,000
Apr 01, 2021	37.12	37.75	35.03	35.26	35.26	29,543,600
Mar 31, 2021	36.32	36.40	34.36	35.84	35.84	40,440,600
Mar 30, 2021	30.87	34.22	30.24	34.04	34.04	34,914,000
Mar 29, 2021	33.70	33.87	30.73	30.78	30.78	28,952,900
Mar 26, 2021	34.37	35.02	32.40	34.03	34.03	20,150,000
Mar 25, 2021	31.00	34.18	30.10	34.10	34.10	35,469,800
Mar 24, 2021	37.04	37.08	32.97	33.20	33.20	29,233,700
Mar 23, 2021	38.23	39.30	36.44	36.79	36.79	23,159,500
Mar 22, 2021	38.54	39.45	37.56	38.91	38.91	24,794,800
Mar 19, 2021	35.00	38.57	34.50	38.28	38.28	55,298,800
Mar 18, 2021	37.50	38.57	36.06	36.36	36.36	40,171,200
Mar 17, 2021	37.03	39.97	34.20	39.33	39.33	119,530,000
Mar 16, 2021	44.86	45.15	41.95	42.68	42.68	29,543,500
Mar 15, 2021	46.80	47.85	45.91	46.46	46.46	17,340,100
Mar 12, 2021	45.56	47.83	44.60	47.25	47.25	21,471,000
Mar 11, 2021	45.00	48.35	43.46	48.16	48.16	27,986,700
Mar 10, 2021	44.55	46.48	41.61	42.83	42.83	30,457,500
Mar 09, 2021	41.05	42.66	39.41	42.32	42.32	34,205,100
Mar 08, 2021	39.29	41.84	37.60	38.11	38.11	26,054,900
Mar 05, 2021	41.27	41.37	33.26	39.30	39.30	50,280,500
Mar 04, 2021	42.48	44.87	37.47	40.02	40.02	49,365,800
Mar 03, 2021	48.24	49.57	43.56	43.81	43.81	26,227,000
Mar 02, 2021	51.49	51.73	48.41	48.78	48.78	24,729,900
Mar 01, 2021	53.00	53.10	50.64	52.46	52.46	27,516,100
Feb 26, 2021	44.68	49.81	44.51	48.38	48.38	55,079,400
Feb 25, 2021	46.01	48.75	43.20	43.34	43.34	38,222,500
Feb 24, 2021	48.11	50.25	46.26	50.16	50.16	30,004,300
Feb 23, 2021	44.82	47.14	37.22	46.58	46.58	48,792,800
Feb 22, 2021	54.21	54.45	48.01	48.60	48.60	34,830,500
Feb 19, 2021	53.19	57.78	52.60	55.89	55.89	34,719,700
Feb 18, 2021	51.88	54.48	50.06	50.23	50.23	34,222,100
Feb 17, 2021	57.00	58.80	55.10	56.23	56.23	21,717,200
Feb 16, 2021	65.01	65.01	55.93	59.00	59.00	32,163,300
Feb 12, 2021	63.16	64.13	61.59	63.19	63.19	12,324,500
Feb 11, 2021	65.00	65.59	62.90	63.99	63.99	13,892,200
Feb 10, 2021	68.97	69.00	62.40	64.33	64.33	27,217,000
Feb 09, 2021	65.57	69.88	65.55	67.48	67.48	23,365,800
Feb 08, 2021	66.11	67.20	64.66	66.19	66.19	15,920,700
Feb 05, 2021	69.00	69.10	65.48	65.77	65.77	18,125,900
Feb 04, 2021	68.25	70.51	67.26	67.67	67.67	21,240,500
Feb 03, 2021	65.91	68.68	63.15	67.38	67.38	28,055,500
Feb 02, 2021	64.09	64.93	61.03	64.25	64.25	24,272,700
Feb 01, 2021	64.29	65.70	60.77	63.85	63.85	19,010,200
Jan 29, 2021	65.85	67.15	62.36	63.17	63.17	28,717,200
Jan 28, 2021	65.60	68.00	62.99	65.28	65.28	41,440,400
Jan 27, 2021	64.05	69.51	62.95	64.42	64.42	72,967,800
Jan 26, 2021	67.64	75.49	66.00	73.18	73.18	70,505,800
Jan 25, 2021	66.47	70.58	63.15	65.72	65.72	35,466,900
Jan 22, 2021	62.30	67.02	61.96	66.87	66.87	40,373,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,245.73-9.42(-0.22%)

Dow 3034,262.77-130.98(-0.38%)

Nasdaq14,092.20-81.94(-0.58%)

Plug Power Inc. (PLUG)

S&P 500
4,245.73
-9.42(-0.22%)

Dow 30
34,262.77
-130.98(-0.38%)

Nasdaq
14,092.20
-81.94(-0.58%)