Stockscreener 앱 받기
175.89
3.26%
5.56
시간 외 거래:
175.89
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $176.1 | $168.2 | $7.93 | 201,375.0 | +3.26% |
| 2025-03-31 | $172.5 | $161.2 | $11.27 | 393,348.0 | -3.62% |
| 2025-03-28 | $181.0 | $173.6 | $7.36 | 396,707.0 | -2.32% |
| 2025-03-27 | $186.1 | $179.5 | $6.60 | 260,306.0 | -2.38% |
| 2025-03-26 | $195.7 | $184.8 | $10.90 | 279,506.0 | -5.49% |
| 2025-03-25 | $201.0 | $193.3 | $7.69 | 333,628.0 | -0.08% |
| 2025-03-24 | $197.5 | $185.2 | $12.25 | 340,111.0 | +6.54% |
| 2025-03-21 | $185.6 | $175.2 | $10.44 | 579,903.0 | +1.58% |
| 2025-03-20 | $185.8 | $179.9 | $5.91 | 215,611.0 | -0.08% |
| 2025-03-19 | $185.0 | $176.0 | $8.96 | 374,307.0 | +0.01% |
| 2025-03-18 | $184.5 | $172.3 | $12.21 | 483,868.0 | +1.01% |
| 2025-03-17 | $182.5 | $172.5 | $9.98 | 384,703.0 | +3.65% |
| 2025-03-14 | $174.2 | $168.8 | $5.45 | 292,902.0 | +4.01% |
| 2025-03-13 | $169.9 | $160.6 | $9.30 | 389,101.0 | -0.33% |
| 2025-03-12 | $174.3 | $162.6 | $11.66 | 505,854.0 | +2.29% |
| 2025-03-11 | $167.5 | $156.7 | $10.85 | 422,066.0 | +3.34% |
| 2025-03-10 | $162.4 | $152.6 | $9.80 | 413,841.0 | -2.86% |
| 2025-03-07 | $163.6 | $152.4 | $11.19 | 462,302.0 | +3.50% |
| 2025-03-06 | $158.9 | $150.5 | $8.49 | 485,385.0 | -2.11% |
| 2025-03-05 | $161.8 | $153.2 | $8.65 | 538,408.0 | +3.34% |
| 2025-03-04 | $158.4 | $154.6 | $3.75 | 149,514.0 | -0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $176.1 | $168.2 | $7.93 | 201,375.0 | +0.00% |
| 2025-03 | $201.0 | $150.5 | $50.54 | 8,424,054.0 | +3.64% |
| 2025-02 | $253.4 | $159.0 | $94.43 | 10,369,644.0 | -29.22% |
| 2025-01 | $329.5 | $218.0 | $111.5 | 9,244,012.0 | +8.18% |
Powell Industries Inc 주식 (POWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $221.4 | $80.59 | 8,525,766.0 | -15.08% |
| 2024-11 | $365.0 | $252.2 | $112.8 | 10,544,950.0 | +4.86% |
| 2024-10 | $284.4 | $214.2 | $70.25 | 8,301,430.0 | +14.86% |
| 2024-09 | $226.0 | $146.4 | $79.62 | 7,458,871.0 | +32.58% |
| 2024-08 | $198.5 | $143.0 | $55.49 | 8,616,605.0 | -8.82% |
| 2024-07 | $188.4 | $127.0 | $61.44 | 9,303,619.0 | +28.05% |
| 2024-06 | $183.0 | $140.3 | $42.72 | 6,791,750.0 | -20.27% |
| 2024-05 | $209.1 | $154.0 | $55.14 | 8,472,332.0 | +25.78% |
| 2024-04 | $157.2 | $122.0 | $35.25 | 5,910,026.0 | +0.49% |
| 2024-03 | $197.9 | $136.4 | $61.51 | 9,564,085.0 | -23.18% |
| 2024-02 | $187.7 | $111.5 | $76.24 | 6,401,539.0 | +56.28% |
| 2024-01 | $125.5 | $76.29 | $49.20 | 4,706,738.0 | +34.08% |
Powell Industries Inc 주식 (POWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.63 | $75.05 | $22.58 | 4,796,315.0 | +6.30% |
| 2023-11 | $87.83 | $76.22 | $11.61 | 1,892,078.0 | +8.49% |
| 2023-10 | $91.29 | $72.51 | $18.78 | 2,269,959.0 | -7.54% |
| 2023-09 | $86.94 | $75.91 | $11.03 | 2,063,516.0 | -1.27% |
| 2023-08 | $90.00 | $60.82 | $29.18 | 3,857,281.0 | +38.15% |
| 2023-07 | $64.84 | $57.78 | $7.06 | 1,583,517.0 | +0.31% |
| 2023-06 | $64.76 | $56.05 | $8.71 | 1,988,878.0 | +5.37% |
| 2023-05 | $61.00 | $39.65 | $21.35 | 2,118,691.0 | +43.53% |
| 2023-04 | $43.12 | $38.87 | $4.25 | 1,039,040.0 | -5.94% |
| 2023-03 | $47.46 | $40.20 | $7.26 | 1,624,889.0 | -3.97% |
| 2023-02 | $46.00 | $40.41 | $5.59 | 1,675,402.0 | +11.71% |
| 2023-01 | $40.41 | $33.98 | $6.43 | 1,808,935.0 | +12.85% |
0.27%
0.98%
자본화:
|
볼륨(24시간):