Stockscreener 앱 받기
289.01
3.76%
10.48
시간 외 거래:
294.49
5.48
+1.90%
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $297.1 | $285.0 | $12.12 | 508,305.0 | +3.76% |
| 2024-11-15 | $299.1 | $269.6 | $29.55 | 657,119.0 | -7.31% |
| 2024-11-14 | $319.7 | $293.9 | $25.83 | 503,877.0 | -5.27% |
| 2024-11-13 | $346.3 | $316.1 | $30.21 | 452,475.0 | -7.74% |
| 2024-11-12 | $353.0 | $338.0 | $15.00 | 354,297.0 | -2.42% |
| 2024-11-11 | $365.0 | $350.6 | $14.37 | 304,587.0 | +1.73% |
| 2024-11-08 | $352.8 | $333.1 | $19.69 | 317,145.0 | +2.61% |
| 2024-11-07 | $349.0 | $332.4 | $16.58 | 395,152.0 | -2.94% |
| 2024-11-06 | $350.5 | $307.4 | $43.05 | 614,164.0 | +18.13% |
| 2024-11-05 | $295.9 | $271.7 | $24.19 | 320,953.0 | +9.50% |
| 2024-11-04 | $282.0 | $266.2 | $15.77 | 456,114.0 | -3.75% |
| 2024-11-01 | $280.8 | $257.5 | $23.26 | 585,648.0 | +9.55% |
| 2024-10-31 | $257.1 | $248.0 | $9.03 | 267,236.0 | +0.23% |
| 2024-10-30 | $261.1 | $248.9 | $12.19 | 409,383.0 | -2.66% |
| 2024-10-29 | $262.6 | $252.1 | $10.49 | 418,005.0 | +0.74% |
| 2024-10-28 | $266.8 | $258.3 | $8.43 | 263,364.0 | +2.02% |
| 2024-10-25 | $257.9 | $250.3 | $7.64 | 228,540.0 | +1.84% |
| 2024-10-24 | $259.0 | $248.5 | $10.44 | 279,491.0 | -2.14% |
| 2024-10-23 | $263.4 | $246.0 | $17.46 | 525,907.0 | -4.46% |
| 2024-10-22 | $278.0 | $264.7 | $13.27 | 364,805.0 | -4.60% |
| 2024-10-21 | $280.7 | $268.2 | $12.55 | 284,991.0 | +3.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $365.0 | $257.5 | $107.5 | 5,978,141.0 | +13.35% |
| 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% |
Powell Industries Inc 주식 (POWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.14 | $25.74 | $12.40 | 2,457,048.0 | +33.66% |
| 2022-11 | $27.46 | $24.39 | $3.07 | 533,298.0 | +6.69% |
| 2022-10 | $25.02 | $20.26 | $4.76 | 825,001.0 | +17.03% |
| 2022-09 | $24.32 | $20.17 | $4.15 | 475,527.0 | -14.52% |
| 2022-08 | $27.99 | $23.91 | $4.08 | 676,308.0 | +2.92% |
| 2022-07 | $25.78 | $21.49 | $4.29 | 541,205.0 | +2.52% |
| 2022-06 | $29.58 | $22.89 | $6.69 | 986,331.0 | -13.06% |
| 2022-05 | $26.91 | $18.87 | $8.04 | 1,594,307.0 | +39.27% |
| 2022-04 | $20.86 | $18.81 | $2.05 | 1,485,093.0 | -0.62% |
| 2022-03 | $22.71 | $19.32 | $3.39 | 1,734,416.0 | -8.14% |
| 2022-02 | $30.08 | $20.83 | $9.25 | 1,520,532.0 | -29.20% |
| 2022-01 | $31.81 | $25.47 | $6.34 | 1,154,450.0 | +1.25% |
0.25%
1.17%
자본화:
|
볼륨(24시간):