Stockscreener 앱 받기
174.67
5.32%
8.825
시간 외 거래:
174.77
0.10
+0.06%
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-23 | $184.5 | $173.3 | $11.18 | 316,024.0 | +5.32% |
| 2025-04-22 | $168.6 | $161.0 | $7.53 | 207,156.0 | +4.06% |
| 2025-04-21 | $166.0 | $154.5 | $11.53 | 265,702.0 | -4.70% |
| 2025-04-17 | $169.4 | $163.9 | $5.44 | 206,666.0 | +0.17% |
| 2025-04-16 | $170.6 | $162.3 | $8.36 | 307,178.0 | -3.67% |
| 2025-04-15 | $175.7 | $170.1 | $5.52 | 219,400.0 | +0.78% |
| 2025-04-14 | $181.2 | $167.6 | $13.64 | 225,164.0 | -0.72% |
| 2025-04-11 | $175.0 | $166.8 | $8.21 | 296,587.0 | +0.15% |
| 2025-04-10 | $181.3 | $168.3 | $12.94 | 394,391.0 | -5.57% |
| 2025-04-09 | $185.7 | $161.9 | $23.77 | 745,633.0 | +11.85% |
| 2025-04-08 | $180.0 | $161.0 | $18.97 | 370,016.0 | -2.99% |
| 2025-04-07 | $182.5 | $154.1 | $28.44 | 674,194.0 | +2.65% |
| 2025-04-04 | $167.2 | $152.9 | $14.29 | 564,251.0 | -3.19% |
| 2025-04-03 | $170.8 | $163.2 | $7.67 | 349,449.0 | -6.30% |
| 2025-04-02 | $185.0 | $169.2 | $15.86 | 301,222.0 | +3.08% |
| 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% |
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 | $185.7 | $152.9 | $32.83 | 5,960,432.0 | +2.55% |
| 2025-03 | $201.0 | $150.5 | $50.54 | 8,222,679.0 | +0.37% |
| 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% |
1.05%
3.73%
자본화:
|
볼륨(24시간):