Mail

PLUG - Plug Power Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	9.69	9.75	9.30	9.51	9.51	10,778,882
07 Jun 2023	9.38	9.90	9.21	9.55	9.55	37,063,700
06 Jun 2023	8.38	9.18	8.26	9.04	9.04	25,709,000
05 Jun 2023	8.75	8.87	8.40	8.42	8.42	16,088,600
02 Jun 2023	8.73	8.87	8.54	8.77	8.77	16,046,400
01 Jun 2023	8.36	8.64	8.01	8.46	8.46	23,893,600
31 May 2023	8.83	8.91	8.18	8.32	8.32	62,396,300
30 May 2023	8.37	8.99	8.32	8.84	8.84	30,244,800
26 May 2023	8.41	8.44	8.07	8.25	8.25	18,765,300
25 May 2023	8.50	8.61	8.14	8.38	8.38	16,632,700
24 May 2023	8.63	8.65	8.23	8.46	8.46	20,849,700
23 May 2023	8.76	9.19	8.45	8.81	8.81	26,683,100
22 May 2023	8.00	8.89	7.91	8.83	8.83	37,695,400
19 May 2023	7.96	8.10	7.67	7.73	7.73	19,710,600
18 May 2023	8.00	8.01	7.66	7.87	7.87	21,771,200
17 May 2023	7.62	8.14	7.58	8.04	8.04	22,927,100
16 May 2023	7.79	7.81	7.54	7.55	7.55	18,146,200
15 May 2023	7.51	8.01	7.39	7.85	7.85	22,715,600
12 May 2023	7.68	8.02	7.44	7.48	7.48	22,964,700
11 May 2023	7.77	7.89	7.48	7.65	7.65	25,825,200
10 May 2023	8.13	8.18	7.73	7.83	7.83	21,750,200
09 May 2023	8.68	8.85	7.91	8.01	8.01	53,930,100
08 May 2023	9.47	9.50	9.05	9.29	9.29	16,994,000
05 May 2023	8.95	9.40	8.93	9.29	9.29	17,587,300
04 May 2023	8.84	8.91	8.62	8.78	8.78	10,768,600
03 May 2023	8.58	9.13	8.50	8.86	8.86	13,034,300
02 May 2023	8.80	8.81	8.49	8.59	8.59	12,848,900
01 May 2023	9.01	9.09	8.70	8.83	8.83	14,591,600
28 Apr 2023	8.96	9.16	8.79	9.03	9.03	11,943,000
27 Apr 2023	8.65	9.16	8.65	8.97	8.97	20,213,200
26 Apr 2023	8.89	8.89	8.37	8.47	8.47	24,227,800
25 Apr 2023	9.12	9.13	8.76	8.91	8.91	15,692,300
24 Apr 2023	9.01	9.35	8.83	9.27	9.27	15,612,100
21 Apr 2023	8.84	9.15	8.65	9.05	9.05	25,217,800
20 Apr 2023	8.74	9.02	8.66	8.85	8.85	19,562,500
19 Apr 2023	8.80	9.15	8.72	9.00	9.00	23,991,200
18 Apr 2023	9.35	9.38	8.86	9.02	9.02	24,497,500
17 Apr 2023	9.01	9.58	8.89	9.50	9.50	24,515,400
14 Apr 2023	9.31	9.41	8.88	9.04	9.04	25,300,800
13 Apr 2023	9.50	9.60	9.25	9.30	9.30	21,825,800
12 Apr 2023	10.11	10.23	9.32	9.39	9.39	27,286,000
11 Apr 2023	9.40	9.79	9.28	9.76	9.76	28,712,700
10 Apr 2023	9.15	9.38	8.90	9.36	9.36	29,697,800
06 Apr 2023	9.75	9.79	9.24	9.27	9.27	31,901,200
05 Apr 2023	10.46	10.57	9.60	9.68	9.68	30,436,700
04 Apr 2023	11.24	11.24	10.37	10.58	10.58	22,188,700
03 Apr 2023	11.50	11.76	10.84	11.12	11.12	21,238,100
31 Mar 2023	11.40	11.91	11.18	11.72	11.72	17,510,100
30 Mar 2023	11.40	11.60	11.17	11.25	11.25	17,551,700
29 Mar 2023	10.64	11.12	10.40	11.03	11.03	16,965,600
28 Mar 2023	10.72	10.75	10.30	10.40	10.40	15,194,400
27 Mar 2023	11.46	11.46	10.62	10.72	10.72	18,547,300
24 Mar 2023	11.26	11.42	10.92	11.23	11.23	15,343,400
23 Mar 2023	11.45	12.35	11.26	11.49	11.49	19,846,300
22 Mar 2023	11.52	11.80	11.18	11.22	11.22	17,513,500
21 Mar 2023	11.05	11.67	10.99	11.52	11.52	17,745,000
20 Mar 2023	11.17	11.42	10.73	10.84	10.84	19,631,500
17 Mar 2023	11.67	11.77	10.97	11.17	11.17	25,744,600
16 Mar 2023	11.74	11.94	11.39	11.80	11.80	17,420,800
15 Mar 2023	11.75	11.85	11.41	11.80	11.80	19,619,200
14 Mar 2023	12.82	13.00	11.86	12.16	12.16	32,654,300
13 Mar 2023	11.96	12.76	11.66	12.40	12.40	17,818,700
10 Mar 2023	13.01	13.01	11.99	12.35	12.35	23,237,700
09 Mar 2023	13.77	14.07	13.00	13.02	13.02	15,295,400
08 Mar 2023	13.33	13.83	13.16	13.78	13.78	11,065,800
07 Mar 2023	13.60	13.70	13.13	13.40	13.40	12,835,200
06 Mar 2023	13.98	14.28	13.64	13.67	13.67	12,768,800
03 Mar 2023	13.53	13.97	13.29	13.84	13.84	19,169,300
02 Mar 2023	13.64	13.64	12.39	13.33	13.33	33,011,600
01 Mar 2023	14.91	15.03	14.11	14.21	14.21	17,422,800
28 Feb 2023	14.58	15.08	14.42	14.87	14.87	16,026,600
27 Feb 2023	14.40	14.72	14.20	14.66	14.66	11,486,100
24 Feb 2023	14.21	14.29	13.91	14.18	14.18	11,163,300
23 Feb 2023	14.93	15.01	14.20	14.65	14.65	12,960,000
22 Feb 2023	14.48	14.77	14.20	14.54	14.54	11,096,100
21 Feb 2023	15.30	15.45	14.40	14.43	14.43	14,390,500
17 Feb 2023	15.68	15.76	15.22	15.58	15.58	10,668,600
16 Feb 2023	16.36	16.58	15.82	15.84	15.84	12,856,400
15 Feb 2023	15.71	16.80	15.64	16.77	16.77	15,777,600
14 Feb 2023	15.20	15.87	14.82	15.81	15.81	13,326,800
13 Feb 2023	15.34	15.84	14.87	15.47	15.47	10,766,500
10 Feb 2023	15.15	15.55	14.84	15.36	15.36	12,390,300
09 Feb 2023	16.18	16.52	15.26	15.36	15.36	14,681,100
08 Feb 2023	16.16	16.81	15.89	15.90	15.90	15,352,100
07 Feb 2023	16.53	16.57	15.51	16.14	16.14	19,577,100
06 Feb 2023	16.86	17.14	16.25	16.48	16.48	16,571,800
03 Feb 2023	17.25	18.07	17.10	17.38	17.38	13,428,200
02 Feb 2023	18.26	18.88	17.45	17.89	17.89	25,903,700
01 Feb 2023	16.96	18.09	16.61	17.68	17.68	22,894,900
31 Jan 2023	15.96	17.08	15.93	17.02	17.02	20,455,400
30 Jan 2023	15.56	16.08	15.30	15.71	15.71	14,488,900
27 Jan 2023	15.11	16.07	14.92	15.86	15.86	25,437,200
26 Jan 2023	16.57	16.69	15.00	15.37	15.37	28,030,100
25 Jan 2023	16.25	16.52	15.47	16.34	16.34	18,991,600
24 Jan 2023	17.05	17.49	16.67	16.74	16.74	14,889,700
23 Jan 2023	16.18	17.64	15.96	17.44	17.44	24,582,700
20 Jan 2023	15.48	15.93	15.29	15.90	15.90	14,991,000
19 Jan 2023	15.89	16.39	15.12	15.31	15.31	20,463,300
18 Jan 2023	17.07	18.13	16.53	16.70	16.70	23,290,300
17 Jan 2023	16.67	17.10	16.33	16.83	16.83	17,293,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...