Plug Power, Inc. - Common Stock (PLUG)

Historical Prices For Plug Power, Inc. - Common Stock (PLUG)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	0.85	0.85	0.80	0.81	62,194,414	0.81
4/24/2025	0.85	0.87	0.83	0.85	53,626,917	0.85
4/23/2025	0.92	0.93	0.83	0.84	62,460,001	0.84
4/22/2025	0.82	0.91	0.82	0.87	113,694,297	0.87
4/21/2025	0.91	0.91	0.76	0.79	135,189,489	0.79
4/17/2025	0.92	0.95	0.87	0.90	129,031,216	0.90
4/16/2025	0.99	1.01	0.90	0.92	132,719,733	0.92
4/15/2025	1.05	1.07	0.97	1.00	105,042,901	1.00
4/14/2025	1.15	1.17	1.05	1.06	51,577,656	1.06
4/11/2025	1.13	1.15	1.11	1.13	21,007,960	1.13
4/10/2025	1.18	1.18	1.08	1.11	35,545,735	1.11
4/09/2025	1.13	1.22	1.11	1.21	43,867,843	1.21
4/08/2025	1.29	1.30	1.10	1.12	52,636,633	1.12
4/07/2025	1.15	1.29	1.15	1.25	43,042,946	1.25
4/04/2025	1.15	1.24	1.08	1.22	50,941,908	1.22
4/03/2025	1.25	1.29	1.20	1.21	49,922,270	1.21
4/02/2025	1.28	1.35	1.28	1.32	34,455,858	1.32
4/01/2025	1.35	1.36	1.28	1.31	57,708,890	1.31
3/31/2025	1.30	1.36	1.26	1.35	59,668,048	1.35
3/28/2025	1.45	1.46	1.33	1.34	72,106,629	1.34
3/27/2025	1.44	1.47	1.41	1.44	40,691,318	1.44
3/26/2025	1.53	1.57	1.44	1.46	58,829,540	1.46
3/25/2025	1.55	1.63	1.53	1.53	44,643,056	1.53
3/24/2025	1.55	1.60	1.54	1.54	49,544,438	1.54
3/21/2025	1.56	1.59	1.52	1.53	56,038,313	1.53
3/20/2025	1.56	1.65	1.55	1.59	64,661,093	1.59
3/19/2025	1.57	1.68	1.55	1.58	98,476,201	1.58
3/18/2025	1.70	1.72	1.61	1.62	60,612,011	1.62
3/17/2025	1.66	1.72	1.65	1.70	41,152,399	1.70
3/14/2025	1.65	1.71	1.63	1.66	48,726,205	1.66
3/13/2025	1.65	1.75	1.60	1.65	52,644,809	1.65
3/12/2025	1.72	1.77	1.64	1.66	75,003,423	1.66
3/11/2025	1.70	1.76	1.59	1.67	73,354,513	1.67
3/10/2025	1.72	1.81	1.67	1.71	66,688,527	1.71
3/07/2025	1.65	1.81	1.62	1.78	73,436,061	1.78
3/06/2025	1.64	1.69	1.58	1.65	53,842,636	1.65
3/05/2025	1.60	1.70	1.55	1.69	66,790,361	1.69
3/04/2025	1.38	1.68	1.37	1.62	96,381,006	1.62
3/03/2025	1.61	1.64	1.45	1.50	83,823,385	1.50
2/28/2025	1.60	1.64	1.55	1.61	56,498,593	1.61
2/27/2025	1.70	1.70	1.62	1.63	40,972,993	1.63
2/26/2025	1.60	1.71	1.59	1.68	57,592,858	1.68
2/25/2025	1.60	1.63	1.52	1.57	62,202,240	1.57
2/24/2025	1.66	1.66	1.53	1.59	80,305,089	1.59
2/21/2025	1.74	1.74	1.63	1.66	66,362,607	1.66
2/20/2025	1.77	1.77	1.68	1.75	51,775,298	1.75
2/19/2025	1.80	1.84	1.75	1.77	39,445,735	1.77
2/18/2025	1.76	1.85	1.72	1.81	59,437,187	1.81
2/14/2025	1.78	1.80	1.70	1.76	40,633,506	1.76
2/13/2025	1.68	1.80	1.68	1.76	53,582,983	1.76
2/12/2025	1.62	1.69	1.57	1.65	54,718,600	1.65
2/11/2025	1.70	1.70	1.61	1.62	52,404,689	1.62
2/10/2025	1.86	1.86	1.65	1.72	70,174,280	1.72
2/07/2025	1.91	1.93	1.81	1.84	57,176,883	1.84
2/06/2025	1.90	1.94	1.87	1.91	38,683,835	1.91
2/05/2025	1.97	2.00	1.85	1.85	52,569,176	1.85
2/04/2025	1.89	2.03	1.86	1.95	71,556,437	1.95
2/03/2025	1.79	1.96	1.76	1.86	50,747,772	1.86
1/31/2025	1.95	1.98	1.85	1.86	68,951,425	1.86
1/30/2025	1.90	1.97	1.84	1.92	53,056,511	1.92
1/29/2025	1.94	1.94	1.82	1.88	78,933,557	1.88
1/28/2025	1.96	2.00	1.88	1.96	71,269,837	1.96
1/27/2025	2.00	2.04	1.90	1.95	100,161,817	1.95