Plug Power Inc. (PLUG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

11.72

+0.47

(+4.18%)

At close: 04:00PM EDT

11.78

+0.06

(+0.51%)

After hours:

07:59PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	11.40	11.91	11.18	11.72	11.72	17,481,300
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	25,686,200
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	23,189,200
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	19,152,900
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
13 Jan 2023	16.27	16.81	15.98	16.49	16.49	19,122,900
12 Jan 2023	16.44	16.81	15.85	16.79	16.79	18,483,300
11 Jan 2023	15.16	16.25	14.82	16.21	16.21	21,779,700
10 Jan 2023	14.19	14.98	14.03	14.95	14.95	13,444,500
09 Jan 2023	13.87	14.53	13.66	14.22	14.22	18,610,500
06 Jan 2023	12.62	13.42	12.28	13.41	13.41	14,575,100
05 Jan 2023	12.67	12.77	12.38	12.66	12.66	11,640,400
04 Jan 2023	12.54	13.03	12.08	13.00	13.00	13,353,500
03 Jan 2023	12.71	12.97	11.91	12.18	12.18	29,326,000
30 Dec 2022	12.08	12.42	11.88	12.37	12.37	9,916,400
29 Dec 2022	11.94	12.42	11.82	12.23	12.23	12,614,800
28 Dec 2022	11.70	11.88	11.49	11.71	11.71	12,924,700
27 Dec 2022	12.20	12.22	11.64	11.72	11.72	12,666,000
23 Dec 2022	12.54	12.65	12.23	12.34	12.34	8,968,300
22 Dec 2022	12.83	12.89	12.04	12.55	12.55	17,301,500
21 Dec 2022	12.91	13.26	12.49	13.08	13.08	14,017,000
20 Dec 2022	12.73	13.41	12.58	12.72	12.72	15,369,600
19 Dec 2022	14.09	14.09	12.71	12.91	12.91	21,122,800
16 Dec 2022	14.41	14.50	13.71	14.02	14.02	22,296,100
15 Dec 2022	15.03	15.68	14.40	14.42	14.42	24,646,700
14 Dec 2022	14.76	15.59	14.70	15.21	15.21	27,714,900
13 Dec 2022	14.79	15.16	13.95	14.11	14.11	17,427,900
12 Dec 2022	13.30	14.17	13.22	13.93	13.93	12,933,500
09 Dec 2022	13.74	13.84	13.28	13.36	13.36	12,053,600
08 Dec 2022	13.80	14.28	13.55	13.78	13.78	11,442,800
07 Dec 2022	13.75	14.16	13.40	13.68	13.68	13,039,500
06 Dec 2022	15.01	15.06	13.68	13.82	13.82	22,985,900
05 Dec 2022	15.71	15.93	14.96	14.96	14.96	11,224,500
02 Dec 2022	15.44	16.02	15.32	15.81	15.81	10,416,800
01 Dec 2022	16.06	16.20	15.27	15.75	15.75	13,885,100
30 Nov 2022	15.15	15.99	14.76	15.96	15.96	20,705,700
29 Nov 2022	15.03	15.45	14.87	14.90	14.90	11,519,300
28 Nov 2022	15.55	15.80	14.86	14.92	14.92	12,173,300
25 Nov 2022	15.44	15.77	15.33	15.73	15.73	6,271,700
23 Nov 2022	15.27	15.51	14.99	15.48	15.48	11,494,200
22 Nov 2022	15.15	15.31	14.88	15.18	15.18	13,638,300
21 Nov 2022	15.50	15.50	14.84	15.19	15.19	13,572,900
18 Nov 2022	16.57	16.74	15.47	15.84	15.84	14,097,500
17 Nov 2022	15.94	16.53	15.57	16.30	16.30	20,826,900
16 Nov 2022	17.26	17.50	16.33	16.71	16.71	15,602,300
15 Nov 2022	18.05	18.26	17.34	17.56	17.56	16,547,500
14 Nov 2022	17.81	17.89	16.69	17.30	17.30	20,569,600
11 Nov 2022	17.06	18.16	16.74	17.89	17.89	23,421,300
10 Nov 2022	15.76	17.19	15.56	17.01	17.01	32,507,000
09 Nov 2022	15.47	16.41	14.50	14.61	14.61	30,485,500
08 Nov 2022	15.19	15.29	14.44	14.81	14.81	20,710,600
07 Nov 2022	15.09	15.23	14.42	14.98	14.98	14,385,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP22,972.10-36.90(-0.16%)

Plug Power Inc. (PLUG)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
22,972.10
-36.90(-0.16%)