UK markets closed

Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.59+0.12 (+1.54%)
As of 12:06PM EDT. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20237.377.687.277.597.598,746,812
25 Sept 20237.477.697.397.477.4712,966,400
22 Sept 20237.657.777.337.437.4317,302,500
21 Sept 20237.927.947.587.607.6018,350,200
20 Sept 20238.298.458.088.098.0911,237,300
19 Sept 20238.078.308.028.248.2412,117,600
18 Sept 20238.488.488.148.158.1511,135,800
15 Sept 20238.708.798.448.528.5220,225,600
14 Sept 20238.378.808.328.738.7317,028,200
13 Sept 20238.298.418.088.218.2112,625,200
12 Sept 20237.858.317.798.308.3014,569,700
11 Sept 20238.018.117.757.997.9913,445,700
08 Sept 20238.208.207.857.967.9615,499,700
07 Sept 20238.258.297.908.278.2715,538,300
06 Sept 20238.528.548.268.458.4511,030,200
05 Sept 20238.438.688.358.568.5612,523,800
01 Sept 20238.608.838.508.518.5111,103,900
31 Aug 20238.618.838.438.468.4614,870,200
30 Aug 20238.828.938.548.578.5717,159,500
29 Aug 20238.288.988.178.888.8818,000,000
28 Aug 20238.278.478.228.338.3312,645,500
25 Aug 20238.018.247.978.138.1317,412,300
24 Aug 20238.248.297.787.997.9923,448,500
23 Aug 20238.378.538.168.208.2018,022,100
22 Aug 20238.979.048.358.438.4320,764,300
21 Aug 20238.658.978.578.848.8414,549,000
18 Aug 20238.398.828.318.648.6413,153,900
17 Aug 20238.568.668.398.598.5918,033,700
16 Aug 20238.808.978.568.588.5816,076,700
15 Aug 20239.199.308.898.898.8915,034,100
14 Aug 20238.929.388.819.299.2919,344,600
11 Aug 20238.959.138.679.119.1127,608,400
10 Aug 20239.339.778.849.059.0569,407,200
09 Aug 202310.8611.0310.5610.7510.7521,772,000
08 Aug 202310.6610.9410.3510.9110.9117,602,400
07 Aug 202311.5011.5110.8411.0511.0518,794,300
04 Aug 202311.7511.9611.5411.5611.5614,358,900
03 Aug 202311.4811.9711.4711.7211.7212,207,300
02 Aug 202312.2112.2111.3511.6511.6529,533,900
01 Aug 202312.8913.1712.7012.7612.7618,296,500
31 Jul 202312.1113.1412.0813.1213.1231,472,100
28 Jul 202311.9012.0511.6411.8611.8616,563,900
27 Jul 202312.2412.3311.5511.6511.6517,360,700
26 Jul 202311.5012.1411.4612.0112.0120,041,800
25 Jul 202312.3212.4511.8211.8311.8316,905,800
24 Jul 202312.4212.6612.2712.3312.3314,557,700
21 Jul 202312.8012.8012.1112.3912.3921,112,700
20 Jul 202312.9613.0512.3912.6212.6223,356,400
19 Jul 202313.0513.4412.9513.1713.1730,026,600
18 Jul 202312.8513.2612.7212.7912.7928,670,000
17 Jul 202312.2113.0912.0512.7612.7635,404,200
14 Jul 202313.2213.2911.9912.1412.1453,785,700
13 Jul 202311.8312.8011.7412.3612.3644,991,700
12 Jul 202311.5611.8111.3811.5011.5032,267,500
11 Jul 202311.0411.2410.7411.1811.1822,424,300
10 Jul 202310.6110.9710.4610.9510.9520,440,300
07 Jul 202310.0710.9410.0410.6110.6129,194,700
06 Jul 202310.4910.499.819.959.9534,060,400
05 Jul 202310.4411.1210.2810.6410.6436,535,300
03 Jul 202310.4710.9510.3010.3010.3016,928,200
30 Jun 202310.2310.439.8710.3910.3923,057,800
29 Jun 20239.4210.219.3610.0010.0029,527,100
28 Jun 20239.189.549.099.449.4414,668,000
27 Jun 20239.179.288.949.269.2616,818,400
26 Jun 20239.159.439.079.139.1314,337,300
23 Jun 20239.389.499.149.209.2022,500,600
22 Jun 20239.789.899.449.689.6814,632,500
21 Jun 20239.8310.089.629.889.8816,578,700
20 Jun 202310.4910.639.619.989.9826,368,400
16 Jun 202310.8811.0510.2810.5710.5730,485,300
15 Jun 202310.4011.2310.3110.8210.8229,978,800
14 Jun 202311.7711.7810.5110.6910.6953,647,400
13 Jun 202310.7311.1110.4810.9110.9146,207,800
12 Jun 20239.2710.409.1010.3710.3739,785,200
09 Jun 20239.609.629.089.179.1722,301,600
08 Jun 20239.699.759.309.529.5222,237,700
07 Jun 20239.389.909.219.559.5537,129,900
06 Jun 20238.389.188.269.049.0425,709,000
05 Jun 20238.758.878.408.428.4216,088,600
02 Jun 20238.738.878.548.778.7716,046,400
01 Jun 20238.368.648.018.468.4623,893,600
31 May 20238.838.918.188.328.3262,396,300
30 May 20238.378.998.328.848.8430,244,800
26 May 20238.418.448.078.258.2518,765,300
25 May 20238.508.618.148.388.3816,632,700
24 May 20238.638.658.238.468.4620,849,700
23 May 20238.769.198.458.818.8126,683,100
22 May 20238.008.897.918.838.8337,695,400
19 May 20237.968.107.677.737.7319,710,600
18 May 20238.008.017.667.877.8721,771,200
17 May 20237.628.147.588.048.0422,927,100
16 May 20237.797.817.547.557.5518,146,200
15 May 20237.518.017.397.857.8522,715,600
12 May 20237.688.027.447.487.4822,964,700
11 May 20237.777.897.487.657.6525,825,200
10 May 20238.138.187.737.837.8321,750,200
09 May 20238.688.857.918.018.0153,930,100
08 May 20239.479.509.059.299.2916,994,000
05 May 20238.959.408.939.299.2917,587,300
04 May 20238.848.918.628.788.7810,768,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...