Power Assets Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	60.50	61.35	59.65	60.65	-	-	5,463,651
Jan 30, 2026	60.95	60.95	60.25	60.65	60.65	-0.90%	4,387,192
Jan 29, 2026	60.35	61.40	60.35	61.20	61.20	0.91%	3,417,835
Jan 28, 2026	60.10	61.00	59.70	60.65	60.65	1.08%	4,360,071
Jan 27, 2026	59.50	60.20	59.45	60.00	60.00	0.42%	3,283,905
Jan 26, 2026	59.00	59.95	59.00	59.75	59.75	0.50%	3,243,670
Jan 23, 2026	59.10	59.55	58.90	59.45	59.45	0.51%	4,324,190
Jan 22, 2026	58.25	59.40	58.05	59.15	59.15	1.46%	5,200,558
Jan 21, 2026	56.80	58.35	56.70	58.30	58.30	2.64%	6,371,297
Jan 20, 2026	56.35	56.95	56.35	56.80	56.80	0.80%	2,770,359
Jan 19, 2026	56.65	56.70	56.10	56.35	56.35	-0.53%	2,980,239
Jan 16, 2026	55.80	57.50	55.80	56.65	56.65	1.52%	4,008,581
Jan 15, 2026	55.30	56.15	55.20	55.80	55.80	0.27%	2,030,629
Jan 14, 2026	56.40	56.55	54.80	55.65	55.65	-1.15%	5,280,750
Jan 13, 2026	57.05	57.65	56.10	56.30	56.30	-1.57%	3,208,651
Jan 12, 2026	57.70	58.05	56.90	57.20	57.20	-0.87%	8,273,244
Jan 9, 2026	56.50	57.85	56.20	57.70	57.70	1.67%	9,078,775
Jan 8, 2026	56.35	57.15	56.05	56.75	56.75	0.71%	5,590,678
Jan 7, 2026	56.25	56.60	55.50	56.35	56.35	0.18%	5,866,762
Jan 6, 2026	56.50	56.80	56.10	56.25	56.25	-0.18%	7,265,444
Jan 5, 2026	55.20	56.85	55.10	56.35	56.35	2.18%	4,479,297
Jan 2, 2026	55.05	55.35	54.45	55.15	55.15	-	2,298,680
Dec 31, 2025	55.85	56.50	54.25	55.15	55.15	-1.69%	4,616,227
Dec 30, 2025	55.50	56.50	55.00	56.10	56.10	0.18%	5,982,668
Dec 29, 2025	55.95	56.25	55.00	56.00	56.00	0.36%	9,363,434
Dec 24, 2025	54.80	55.95	54.80	55.80	55.80	1.82%	5,051,189
Dec 23, 2025	54.50	54.80	54.30	54.80	54.80	0.55%	3,490,670
Dec 22, 2025	54.10	54.50	53.90	54.50	54.50	0.74%	4,765,230
Dec 19, 2025	53.40	54.25	53.40	54.10	54.10	1.03%	8,102,742
Dec 18, 2025	53.50	53.70	52.75	53.55	53.55	0.56%	3,673,149
Dec 17, 2025	52.05	53.60	51.75	53.25	53.25	2.40%	5,733,311
Dec 16, 2025	53.10	53.55	51.85	52.00	52.00	-2.71%	2,585,195
Dec 15, 2025	53.20	53.75	52.85	53.45	53.45	0.47%	4,386,757
Dec 12, 2025	52.20	53.20	52.00	53.20	53.20	2.31%	11,884,366
Dec 11, 2025	51.90	52.10	51.50	52.00	52.00	0.78%	3,924,547
Dec 10, 2025	50.85	51.60	50.60	51.60	51.60	1.57%	4,876,172
Dec 9, 2025	51.10	51.25	50.35	50.80	50.80	-0.68%	6,926,683
Dec 8, 2025	51.95	52.05	51.15	51.15	51.15	-1.63%	2,332,083
Dec 5, 2025	52.50	52.65	51.90	52.00	52.00	-1.42%	2,453,628
Dec 4, 2025	52.45	52.85	52.20	52.75	52.75	0.67%	2,932,756
Dec 3, 2025	52.20	52.45	51.90	52.40	52.40	-0.10%	2,024,543
Dec 2, 2025	52.45	52.65	52.20	52.45	52.45	-	2,664,101
Dec 1, 2025	52.05	52.50	52.05	52.45	52.45	0.77%	3,303,034
Nov 28, 2025	51.90	52.05	51.70	52.05	52.05	-0.19%	1,932,146
Nov 27, 2025	51.75	52.15	51.70	52.15	52.15	0.77%	1,947,114
Nov 26, 2025	52.00	52.15	51.65	51.75	51.75	-0.10%	1,266,369
Nov 25, 2025	51.90	52.25	51.65	51.80	51.80	-0.77%	1,828,251
Nov 24, 2025	51.15	52.20	51.15	52.20	52.20	1.75%	8,009,526
Nov 21, 2025	51.60	51.60	51.15	51.30	51.30	-0.58%	3,087,417
Nov 20, 2025	51.40	51.70	51.25	51.60	51.60	0.39%	1,986,866