Stockscreener 앱 받기
230.81
5.84%
12.74
시간 외 거래:
233.09
2.28
+0.99%
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $237.8 | $217.5 | $20.28 | 821,014.0 | +5.84% |
| 2026-04-08 | $221.7 | $208.6 | $13.11 | 1,056,565.0 | +8.12% |
| 2026-04-07 | $202.5 | $183.2 | $19.29 | 848,458.0 | +8.02% |
| 2026-04-06 | $188.4 | $178.1 | $10.39 | 396,471.0 | +2.25% |
| 2026-04-02 | $188.0 | $175.0 | $13.05 | 338,139.0 | -1.13% |
| 2026-04-01 | $190.5 | $183.0 | $7.53 | 455,601.0 | +2.40% |
| 2026-03-31 | $180.7 | $168.9 | $11.81 | 471,189.0 | +7.66% |
| 2026-03-30 | $180.8 | $165.3 | $15.55 | 832,554.0 | -6.59% |
| 2026-03-27 | $181.6 | $174.8 | $6.84 | 629,541.0 | +2.60% |
| 2026-03-26 | $191.6 | $173.7 | $17.88 | 757,548.0 | -10.29% |
| 2026-03-25 | $196.7 | $189.7 | $6.97 | 785,016.0 | +4.30% |
| 2026-03-24 | $187.7 | $177.1 | $10.57 | 757,458.0 | +3.29% |
| 2026-03-23 | $186.7 | $176.4 | $10.26 | 657,204.0 | +5.15% |
| 2026-03-20 | $174.7 | $168.7 | $6.02 | 1,087,254.0 | -1.79% |
| 2026-03-19 | $177.8 | $163.3 | $14.47 | 759,996.0 | +4.61% |
| 2026-03-18 | $179.0 | $165.9 | $13.15 | 791,637.0 | -3.81% |
| 2026-03-17 | $176.0 | $170.0 | $5.99 | 402,063.0 | +2.01% |
| 2026-03-16 | $176.7 | $169.2 | $7.43 | 402,579.0 | +1.81% |
| 2026-03-13 | $176.9 | $164.8 | $12.11 | 541,239.0 | -2.11% |
| 2026-03-12 | $172.7 | $163.0 | $9.67 | 885,816.0 | -0.32% |
| 2026-03-11 | $181.0 | $171.3 | $9.62 | 630,756.0 | -2.71% |
| 2026-03-10 | $181.7 | $173.9 | $7.76 | 576,198.0 | +1.82% |
Powell Industries Inc 주식 (POWL) 연도별 가격 이력
이 심층 분석에서는 Powell Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Powell Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Powell Industries Inc 주식 (POWL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $237.8 | $175.0 | $62.79 | 4,737,262.0 | +27.97% |
| 2026-03 | $196.7 | $157.5 | $39.16 | 14,909,352.0 | +3.34% |
| 2026-02 | $204.2 | $146.2 | $58.00 | 18,342,108.0 | +18.04% |
| 2026-01 | $155.9 | $107.3 | $48.62 | 16,521,354.0 | +39.15% |
Powell Industries Inc 주식 (POWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $123.6 | $102.3 | $21.24 | 10,326,864.0 | +1.31% |
| 2025-11 | $134.3 | $92.59 | $41.75 | 15,432,552.0 | -15.69% |
| 2025-10 | $137.7 | $98.99 | $38.68 | 17,648,637.0 | +25.78% |
| 2025-09 | $102.9 | $83.85 | $19.00 | 12,869,559.0 | +14.52% |
| 2025-08 | $94.67 | $69.00 | $25.67 | 19,245,579.0 | +12.26% |
| 2025-07 | $84.00 | $67.82 | $16.18 | 16,607,298.0 | +12.66% |
| 2025-06 | $73.81 | $54.75 | $19.06 | 17,557,914.0 | +24.09% |
| 2025-05 | $66.06 | $54.88 | $11.19 | 20,286,477.0 | -7.38% |
| 2025-04 | $63.67 | $50.96 | $12.70 | 20,051,847.0 | +7.50% |
| 2025-03 | $67.00 | $50.15 | $16.85 | 24,668,037.0 | +0.37% |
| 2025-02 | $84.48 | $53.00 | $31.48 | 31,108,932.0 | -29.22% |
| 2025-01 | $109.8 | $72.67 | $37.17 | 27,732,036.0 | +8.18% |
Powell Industries Inc 주식 (POWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.7 | $73.80 | $26.86 | 25,577,298.0 | -15.08% |
| 2024-11 | $121.7 | $84.07 | $37.59 | 31,634,850.0 | +4.86% |
| 2024-10 | $94.82 | $71.40 | $23.42 | 24,904,290.0 | +14.86% |
| 2024-09 | $75.33 | $48.79 | $26.54 | 22,376,613.0 | +32.58% |
| 2024-08 | $66.16 | $47.67 | $18.50 | 25,849,815.0 | -8.82% |
| 2024-07 | $62.82 | $42.34 | $20.48 | 27,910,857.0 | +28.05% |
| 2024-06 | $61.02 | $46.78 | $14.24 | 20,375,250.0 | -20.27% |
| 2024-05 | $69.71 | $51.33 | $18.38 | 25,416,996.0 | +25.78% |
| 2024-04 | $52.42 | $40.67 | $11.75 | 17,730,078.0 | +0.49% |
| 2024-03 | $65.96 | $45.45 | $20.50 | 28,692,255.0 | -23.18% |
| 2024-02 | $62.58 | $37.17 | $25.41 | 19,204,617.0 | +56.28% |
| 2024-01 | $41.83 | $25.43 | $16.40 | 14,120,214.0 | +34.08% |
1.96%
0.93%
자본화:
|
볼륨(24시간):