Stockscreener 앱 받기
182.71
5.11%
-9.84
시장 영업 전:
182.02
-0.69
-0.38%
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $193.5 | $182.5 | $10.99 | 536,878.0 | -5.11% |
| 2026-08-27 | $199.3 | $191.9 | $7.36 | 381,534.0 | +0.42% |
| 2026-08-26 | $194.2 | $189.8 | $4.35 | 425,774.0 | +0.82% |
| 2026-08-25 | $196.0 | $188.6 | $7.46 | 449,284.0 | +0.64% |
| 2026-08-24 | $195.5 | $186.2 | $9.36 | 405,042.0 | -4.40% |
| 2026-08-21 | $201.3 | $196.0 | $5.35 | 430,748.0 | +0.14% |
| 2026-08-20 | $201.8 | $195.3 | $6.44 | 359,643.0 | -0.41% |
| 2026-08-19 | $203.6 | $193.5 | $10.04 | 624,024.0 | -2.62% |
| 2026-08-18 | $211.5 | $200.2 | $11.35 | 597,474.0 | -6.94% |
| 2026-08-17 | $219.2 | $214.1 | $5.12 | 619,225.0 | +2.46% |
| 2026-08-14 | $214.7 | $202.3 | $12.44 | 460,586.0 | +4.63% |
| 2026-08-13 | $210.4 | $204.0 | $6.42 | 357,212.0 | -1.89% |
| 2026-08-12 | $219.3 | $207.1 | $12.16 | 334,864.0 | -0.19% |
| 2026-08-11 | $214.6 | $207.7 | $6.97 | 376,233.0 | +0.56% |
| 2026-08-10 | $216.4 | $206.0 | $10.49 | 681,031.0 | -2.05% |
| 2026-08-07 | $218.7 | $205.3 | $13.47 | 626,120.0 | +2.03% |
| 2026-08-06 | $216.0 | $204.1 | $11.88 | 555,635.0 | -0.47% |
| 2026-08-05 | $214.9 | $205.9 | $8.98 | 784,660.0 | -1.44% |
| 2026-08-04 | $215.5 | $188.1 | $27.39 | 1,572,587.0 | -3.80% |
| 2026-08-03 | $220.1 | $204.4 | $15.69 | 1,439,865.0 | +5.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $220.1 | $182.5 | $37.60 | 12,555,297.0 | -12.44% |
| 2026-07 | $276.4 | $184.6 | $91.83 | 17,305,103.0 | -27.13% |
| 2026-06 | $317.0 | $259.6 | $57.42 | 16,364,049.0 | +0.68% |
| 2026-05 | $328.0 | $250.3 | $77.69 | 14,643,101.0 | +2.58% |
| 2026-04 | $279.6 | $175.0 | $104.6 | 12,615,673.0 | +53.73% |
| 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% |
2.89%
자본화:
|
볼륨(24시간):