Stockscreener 앱 받기
245.80
0.96%
2.34
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $257.1 | $235.0 | $22.01 | 909,184.0 | +0.96% |
| 2024-12-19 | $246.0 | $234.5 | $11.55 | 428,799.0 | +4.95% |
| 2024-12-18 | $248.3 | $227.4 | $20.89 | 586,006.0 | -3.85% |
| 2024-12-17 | $249.6 | $236.3 | $13.26 | 330,694.0 | -4.48% |
| 2024-12-16 | $257.7 | $251.6 | $6.04 | 253,991.0 | +0.23% |
| 2024-12-13 | $262.0 | $247.0 | $15.00 | 388,108.0 | -1.47% |
| 2024-12-12 | $269.3 | $254.3 | $15.03 | 355,198.0 | -5.26% |
| 2024-12-11 | $275.4 | $254.0 | $21.44 | 511,265.0 | +8.07% |
| 2024-12-10 | $259.6 | $246.4 | $13.13 | 501,064.0 | -3.09% |
| 2024-12-09 | $280.3 | $254.3 | $26.00 | 541,678.0 | -8.06% |
| 2024-12-06 | $293.8 | $277.5 | $16.34 | 285,432.0 | -1.71% |
| 2024-12-05 | $302.0 | $283.9 | $18.09 | 378,130.0 | -2.23% |
| 2024-12-04 | $295.0 | $274.0 | $21.00 | 509,411.0 | +8.49% |
| 2024-12-03 | $284.6 | $266.0 | $18.56 | 347,409.0 | -2.14% |
| 2024-12-02 | $278.9 | $264.0 | $14.94 | 437,381.0 | +2.78% |
| 2024-11-29 | $271.4 | $263.3 | $8.06 | 162,219.0 | +1.92% |
| 2024-11-27 | $277.8 | $258.0 | $19.81 | 422,608.0 | -3.42% |
| 2024-11-26 | $287.9 | $266.9 | $20.99 | 464,206.0 | -3.20% |
| 2024-11-25 | $293.0 | $271.0 | $22.00 | 658,882.0 | -3.20% |
| 2024-11-22 | $299.9 | $287.0 | $12.87 | 434,345.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $227.4 | $74.57 | 7,672,934.0 | -8.07% |
| 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% |
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% |
0.82%
0.05%
자본화:
|
볼륨(24시간):