Plug Power (PLUG) went public on October 29, 1999, when it opened at a split-adjusted price of $157.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $2.30 | $2.86 | $1.96 | $2.56 | 1,043,674,181 |
November 2024 | $1.99 | $2.62 | $1.79 | $2.24 | 1,348,635,356 |
October 2024 | $2.25 | $2.42 | $1.94 | $1.96 | 899,092,640 |
September 2024 | $1.87 | $2.30 | $1.60 | $2.26 | 799,016,662 |
August 2024 | $2.47 | $2.53 | $1.86 | $1.88 | 772,053,906 |
July 2024 | $2.35 | $3.34 | $2.21 | $2.47 | 911,963,364 |
June 2024 | $3.47 | $3.55 | $2.31 | $2.33 | 636,599,625 |
May 2024 | $2.31 | $4.90 | $2.28 | $3.33 | 987,011,850 |
April 2024 | $3.49 | $3.50 | $2.25 | $2.31 | 569,881,657 |
March 2024 | $3.19 | $4.33 | $3.05 | $3.44 | 660,135,593 |
February 2024 | $4.98 | $5.14 | $2.83 | $3.53 | 913,857,752 |
January 2024 | $4.44 | $4.85 | $2.26 | $4.45 | 1,170,191,414 |
December 2023 | $3.99 | $4.99 | $3.77 | $4.50 | 695,888,429 |
November 2023 | $5.86 | $6.96 | $3.22 | $4.04 | 960,259,939 |
October 2023 | $7.50 | $7.90 | $5.58 | $5.89 | 577,969,209 |
September 2023 | $8.60 | $8.83 | $7.27 | $7.60 | 301,876,951 |
August 2023 | $12.89 | $13.17 | $7.78 | $8.46 | 468,364,566 |
July 2023 | $10.47 | $13.44 | $9.81 | $13.12 | 546,256,312 |
June 2023 | $8.36 | $11.78 | $8.01 | $10.39 | 542,238,819 |
May 2023 | $9.01 | $9.50 | $7.39 | $8.32 | 528,899,241 |
April 2023 | $11.50 | $11.76 | $8.37 | $9.03 | 444,070,222 |
March 2023 | $14.91 | $15.03 | $10.30 | $11.72 | 433,971,390 |
February 2023 | $16.96 | $18.88 | $13.91 | $14.87 | 281,345,389 |
January 2023 | $12.71 | $18.13 | $11.91 | $17.02 | 383,249,957 |
December 2022 | $16.06 | $16.20 | $11.49 | $12.37 | 324,968,296 |
