Stockscreener 앱 받기
177.25
6.05%
-11.42
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $192.0 | $175.2 | $16.83 | 655,813.0 | -6.05% |
| 2025-02-20 | $194.5 | $184.4 | $10.08 | 616,667.0 | -2.92% |
| 2025-02-19 | $208.1 | $192.0 | $16.12 | 597,705.0 | -6.82% |
| 2025-02-18 | $223.0 | $205.9 | $17.07 | 494,933.0 | -2.25% |
| 2025-02-14 | $217.7 | $209.8 | $7.90 | 246,229.0 | -0.41% |
| 2025-02-13 | $219.2 | $205.8 | $13.38 | 496,752.0 | +2.30% |
| 2025-02-12 | $211.0 | $204.0 | $6.96 | 561,563.0 | -0.39% |
| 2025-02-11 | $218.0 | $208.9 | $9.05 | 536,633.0 | -4.38% |
| 2025-02-10 | $239.0 | $219.9 | $19.11 | 624,753.0 | -3.91% |
| 2025-02-07 | $245.9 | $218.7 | $27.22 | 873,151.0 | -6.54% |
| 2025-02-06 | $253.4 | $244.1 | $9.31 | 582,418.0 | -0.00% |
| 2025-02-05 | $250.8 | $236.8 | $14.04 | 481,254.0 | +5.02% |
| 2025-02-04 | $237.2 | $227.7 | $9.53 | 433,446.0 | -1.13% |
| 2025-02-03 | $237.0 | $225.2 | $11.84 | 403,130.0 | -1.66% |
| 2025-01-31 | $242.5 | $230.8 | $11.69 | 552,329.0 | +1.44% |
| 2025-01-30 | $245.8 | $223.1 | $22.65 | 598,215.0 | -1.72% |
| 2025-01-29 | $245.3 | $232.0 | $13.33 | 439,042.0 | +0.94% |
| 2025-01-28 | $250.7 | $227.5 | $23.20 | 546,371.0 | -2.28% |
| 2025-01-27 | $264.0 | $233.0 | $31.00 | 991,976.0 | -16.15% |
| 2025-01-24 | $298.4 | $283.0 | $15.41 | 519,572.0 | +0.12% |
| 2025-01-23 | $308.0 | $288.0 | $20.00 | 418,042.0 | -6.72% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $253.4 | $175.2 | $78.26 | 8,260,260.0 | -26.08% |
| 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% |
0.29%
자본화:
|
볼륨(24시간):