Plug Power, Inc. - Price History
Monthly price history for PLUG (Plug Power, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.14 | $3.14 |
| March 2024 | $3.44 | $3.44 |
| February 2024 | $3.53 | $3.53 |
| January 2024 | $4.45 | $4.45 |
| December 2023 | $4.50 | $4.50 |
| November 2023 | $4.04 | $4.04 |
| October 2023 | $5.89 | $5.89 |
| September 2023 | $7.60 | $7.60 |
| August 2023 | $8.46 | $8.46 |
| July 2023 | $13.12 | $13.12 |
| June 2023 | $10.39 | $10.39 |
| May 2023 | $8.32 | $8.32 |
| April 2023 | $9.03 | $9.03 |
| March 2023 | $11.72 | $11.72 |
| February 2023 | $14.87 | $14.87 |
| January 2023 | $17.02 | $17.02 |
| December 2022 | $12.37 | $12.37 |
| November 2022 | $15.96 | $15.96 |
| October 2022 | $15.98 | $15.98 |
| September 2022 | $21.01 | $21.01 |
| August 2022 | $28.04 | $28.04 |
| July 2022 | $21.34 | $21.34 |
| June 2022 | $16.57 | $16.57 |
| May 2022 | $18.48 | $18.48 |
| April 2022 | $21.02 | $21.02 |
| March 2022 | $28.61 | $28.61 |
| February 2022 | $25.29 | $25.29 |
| January 2022 | $21.87 | $21.87 |
| December 2021 | $28.23 | $28.23 |
| November 2021 | $39.85 | $39.85 |
| October 2021 | $38.27 | $38.27 |
| September 2021 | $25.54 | $25.54 |
| August 2021 | $26.06 | $26.06 |
| July 2021 | $27.28 | $27.28 |
| June 2021 | $34.19 | $34.19 |
| May 2021 | $30.70 | $30.70 |
| April 2021 | $28.51 | $28.51 |
| March 2021 | $35.84 | $35.84 |
| February 2021 | $48.38 | $48.38 |
| January 2021 | $63.17 | $63.17 |
| December 2020 | $33.91 | $33.91 |
| November 2020 | $26.39 | $26.39 |
| October 2020 | $14 | $14 |
| September 2020 | $13.41 | $13.41 |
| August 2020 | $12.98 | $12.98 |
| July 2020 | $7.71 | $7.71 |
| June 2020 | $8.21 | $8.21 |
| May 2020 | $4.21 | $4.21 |
| April 2020 | $4.18 | $4.18 |
| March 2020 | $3.54 | $3.54 |
| February 2020 | $4.34 | $4.34 |
| January 2020 | $3.86 | $3.86 |
| December 2019 | $3.16 | $3.16 |
| November 2019 | $3.90 | $3.90 |
| October 2019 | $2.65 | $2.65 |
| September 2019 | $2.63 | $2.63 |
| August 2019 | $2.17 | $2.17 |
| July 2019 | $2.21 | $2.21 |
| June 2019 | $2.25 | $2.25 |
| May 2019 | $2.56 | $2.56 |
| April 2019 | $2.49 | $2.49 |
| March 2019 | $2.40 | $2.40 |
| February 2019 | $1.79 | $1.79 |
| January 2019 | $1.37 | $1.37 |
| December 2018 | $1.24 | $1.24 |
| November 2018 | $1.75 | $1.75 |
| October 2018 | $1.85 | $1.85 |
| September 2018 | $1.92 | $1.92 |
| August 2018 | $1.97 | $1.97 |
| July 2018 | $2 | $2 |
| June 2018 | $2.02 | $2.02 |
| May 2018 | $1.87 | $1.87 |
| April 2018 | $1.83 | $1.83 |
| March 2018 | $1.89 | $1.89 |
| February 2018 | $1.86 | $1.86 |
| January 2018 | $1.93 | $1.93 |
| December 2017 | $2.36 | $2.36 |
| November 2017 | $2.37 | $2.37 |
| October 2017 | $2.85 | $2.85 |
| September 2017 | $2.61 | $2.61 |
| August 2017 | $2.14 | $2.14 |
| July 2017 | $2.26 | $2.26 |
| June 2017 | $2.04 | $2.04 |
| May 2017 | $1.86 | $1.86 |
| April 2017 | $2.24 | $2.24 |
| March 2017 | $1.38 | $1.38 |
| February 2017 | $1.08 | $1.08 |
| January 2017 | $1.06 | $1.06 |
| December 2016 | $1.20 | $1.20 |
| November 2016 | $1.36 | $1.36 |
| October 2016 | $1.53 | $1.53 |
| September 2016 | $1.71 | $1.71 |
| August 2016 | $1.55 | $1.55 |
| July 2016 | $1.79 | $1.79 |
| June 2016 | $1.86 | $1.86 |
| May 2016 | $1.92 | $1.92 |
| April 2016 | $2.06 | $2.06 |
| March 2016 | $2.05 | $2.05 |
| February 2016 | $2.08 | $2.08 |
| January 2016 | $1.87 | $1.87 |
| December 2015 | $2.11 | $2.11 |
| November 2015 | $2.20 | $2.20 |
| October 2015 | $2.41 | $2.41 |
| September 2015 | $1.83 | $1.83 |
| August 2015 | $1.71 | $1.71 |
| July 2015 | $2.59 | $2.59 |
| June 2015 | $2.45 | $2.45 |
| May 2015 | $2.72 | $2.72 |
| April 2015 | $2.54 | $2.54 |
| March 2015 | $2.59 | $2.59 |
| February 2015 | $3.08 | $3.08 |
| January 2015 | $2.67 | $2.67 |
| December 2014 | $3 | $3 |
| November 2014 | $3.82 | $3.82 |
| October 2014 | $4.71 | $4.71 |
| September 2014 | $4.59 | $4.59 |
| August 2014 | $5.58 | $5.58 |
| July 2014 | $5.42 | $5.42 |
| June 2014 | $4.68 | $4.68 |
| May 2014 | $4.35 | $4.35 |
| April 2014 | $4.65 | $4.65 |
| March 2014 | $7.10 | $7.10 |
| February 2014 | $4.67 | $4.67 |
| January 2014 | $3.02 | $3.02 |
| December 2013 | $1.55 | $1.55 |
| November 2013 | $0.74 | $0.74 |
| October 2013 | $0.58 | $0.58 |
| September 2013 | $0.74 | $0.74 |
| August 2013 | $0.52 | $0.52 |
| July 2013 | $0.44 | $0.44 |
| June 2013 | $0.38 | $0.38 |
| May 2013 | $0.38 | $0.38 |
| April 2013 | $0.16 | $0.16 |
| March 2013 | $0.22 | $0.22 |
| February 2013 | $0.17 | $0.17 |
| January 2013 | $0.45 | $0.45 |
| December 2012 | $0.50 | $0.50 |
| November 2012 | $0.62 | $0.62 |
| October 2012 | $0.74 | $0.74 |
| September 2012 | $0.82 | $0.82 |
| August 2012 | $0.96 | $0.96 |
| July 2012 | $1.20 | $1.20 |
| June 2012 | $1.14 | $1.14 |
| May 2012 | $1.15 | $1.15 |
| April 2012 | $1.32 | $1.32 |
| March 2012 | $1.31 | $1.31 |
| February 2012 | $2.22 | $2.22 |
| January 2012 | $1.94 | $1.94 |
| December 2011 | $2.04 | $2.04 |
| November 2011 | $2.22 | $2.22 |
| October 2011 | $2.25 | $2.25 |
| September 2011 | $1.82 | $1.82 |
| August 2011 | $1.82 | $1.82 |
| July 2011 | $2.35 | $2.35 |
| June 2011 | $2.22 | $2.22 |
| May 2011 | $2.45 | $2.45 |
| April 2011 | $5.70 | $0.57 |
| March 2011 | $7.60 | $0.76 |
| February 2011 | $7.30 | $0.73 |
| January 2011 | $7.51 | $0.75 |
| December 2010 | $3.71 | $0.37 |
| November 2010 | $4.05 | $0.40 |
| October 2010 | $5 | $0.50 |
| September 2010 | $3.82 | $0.38 |
| August 2010 | $4 | $0.40 |
| July 2010 | $4.65 | $0.46 |
| June 2010 | $4.59 | $0.46 |
| May 2010 | $4.19 | $0.42 |
| April 2010 | $6.59 | $0.66 |
| March 2010 | $6.90 | $0.69 |
| February 2010 | $5.29 | $0.53 |
| January 2010 | $5.80 | $0.58 |
| December 2009 | $7.10 | $0.71 |
| November 2009 | $8 | $0.80 |
| October 2009 | $8.60 | $0.86 |
| September 2009 | $8.80 | $0.88 |
| August 2009 | $7 | $0.70 |
| July 2009 | $7.90 | $0.79 |
| June 2009 | $8.82 | $0.88 |
| May 2009 | $9.30 | $0.93 |
| April 2009 | $9.90 | $0.99 |
| March 2009 | $8.70 | $0.87 |
| February 2009 | $9.60 | $0.96 |
| January 2009 | $9 | $0.90 |
| December 2008 | $10.20 | $1.02 |
| November 2008 | $10.30 | $1.03 |
| October 2008 | $9.80 | $0.98 |
| September 2008 | $9.90 | $0.99 |
| August 2008 | $27.10 | $2.71 |
| July 2008 | $24 | $2.40 |
| June 2008 | $23.50 | $2.35 |
| May 2008 | $31.40 | $3.14 |
| April 2008 | $32.30 | $3.23 |
| March 2008 | $31.10 | $3.11 |
| February 2008 | $30.10 | $3.01 |
| January 2008 | $27.40 | $2.74 |
| December 2007 | $39.50 | $3.95 |
| November 2007 | $36.20 | $3.62 |
| October 2007 | $34.90 | $3.49 |
| September 2007 | $31 | $3.10 |
| August 2007 | $27 | $2.70 |
| July 2007 | $29.70 | $2.97 |
| June 2007 | $31.40 | $3.14 |
| May 2007 | $29.60 | $2.96 |
| April 2007 | $31.60 | $3.16 |
| March 2007 | $31.60 | $3.16 |
| February 2007 | $34.80 | $3.48 |
| January 2007 | $36 | $3.60 |
| December 2006 | $38.90 | $3.89 |
| November 2006 | $40.60 | $4.06 |
| October 2006 | $39.90 | $3.99 |
| September 2006 | $40.70 | $4.07 |
| August 2006 | $47.40 | $4.74 |
| July 2006 | $40.40 | $4.04 |
| June 2006 | $46.70 | $4.67 |
| May 2006 | $51.10 | $5.11 |
| April 2006 | $60 | $6 |
| March 2006 | $50 | $5 |
| February 2006 | $50.90 | $5.09 |
| January 2006 | $59.50 | $5.95 |
| December 2005 | $51.30 | $5.13 |
| November 2005 | $51.30 | $5.13 |
| October 2005 | $58 | $5.80 |
| September 2005 | $68 | $6.80 |
| August 2005 | $74.10 | $7.41 |
| July 2005 | $71.50 | $7.15 |
| June 2005 | $68.50 | $6.85 |
| May 2005 | $62.20 | $6.22 |
| April 2005 | $55.50 | $5.55 |
| March 2005 | $66 | $6.60 |
| February 2005 | $71.50 | $7.15 |
| January 2005 | $54.40 | $5.44 |
| December 2004 | $61.10 | $6.11 |
| November 2004 | $59.10 | $5.91 |
| October 2004 | $59.85 | $5.98 |
| September 2004 | $64.10 | $6.41 |
| August 2004 | $63.90 | $6.39 |
| July 2004 | $62.35 | $6.24 |
| June 2004 | $74.80 | $7.48 |
| May 2004 | $76.12 | $7.61 |
| April 2004 | $77.70 | $7.77 |
| March 2004 | $77.20 | $7.72 |
| February 2004 | $70.60 | $7.06 |
| January 2004 | $94.40 | $9.44 |
| December 2003 | $72.50 | $7.25 |
| November 2003 | $57.80 | $5.78 |
| October 2003 | $63.20 | $6.32 |
| September 2003 | $51.30 | $5.13 |
| August 2003 | $51.10 | $5.11 |
| July 2003 | $44.10 | $4.41 |
| June 2003 | $46.70 | $4.67 |
| May 2003 | $54.30 | $5.43 |
| April 2003 | $50.70 | $5.07 |
| March 2003 | $50.60 | $5.06 |
| February 2003 | $53.50 | $5.35 |
| January 2003 | $51.30 | $5.13 |
| December 2002 | $44.90 | $4.49 |
| November 2002 | $70.10 | $7.01 |
| October 2002 | $62.80 | $6.28 |
| September 2002 | $47.87 | $4.79 |
| August 2002 | $58.80 | $5.88 |
| July 2002 | $55.10 | $5.51 |
| June 2002 | $79.10 | $7.91 |
| May 2002 | $86.50 | $8.65 |
| April 2002 | $104.60 | $10.46 |
| March 2002 | $103.70 | $10.37 |
| February 2002 | $86.60 | $8.66 |
| January 2002 | $98.10 | $9.81 |
| December 2001 | $87.40 | $8.74 |
| November 2001 | $86.50 | $8.65 |
| October 2001 | $83 | $8.30 |
| September 2001 | $96.20 | $9.62 |
| August 2001 | $99.70 | $9.97 |
| July 2001 | $124.80 | $12.48 |
| June 2001 | $215.30 | $21.53 |
| May 2001 | $332.40 | $33.24 |
| April 2001 | $202 | $20.20 |
| March 2001 | $143.12 | $14.31 |
| February 2001 | $157.50 | $15.75 |
| January 2001 | $266.25 | $26.62 |
| December 2000 | $146.88 | $14.69 |
| November 2000 | $118.12 | $11.81 |
| October 2000 | $239.38 | $23.94 |
| September 2000 | $372.50 | $37.25 |
| August 2000 | $447.50 | $44.75 |
| July 2000 | $500.62 | $50.06 |
| June 2000 | $625 | $62.50 |
| May 2000 | $460 | $46 |
| April 2000 | $800 | $80 |
| March 2000 | $850 | $85 |
| February 2000 | $1,174.38 | $117.44 |
| January 2000 | $937.50 | $93.75 |
| December 1999 | $282.50 | $28.25 |
| November 1999 | $183.75 | $18.38 |
| October 1999 | $160 | $16 |
PLUG
Price: $2.42
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.30 USD
P/E Ratio: -2.86
Exchange: NCM
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 25.4 million
Ebitda: -33.8 millionMarket Capitalization: 2.2 billion