Powerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	564.00	599.00	558.00	590.85	590.85	7.12%	1,199,323
Jun 18, 2026	560.95	572.50	546.50	551.60	551.60	4.11%	1,315,740
Jun 17, 2026	490.95	535.95	479.10	529.80	529.80	8.73%	1,174,530
Jun 16, 2026	488.00	492.00	473.90	487.25	487.25	1.72%	154,221
Jun 15, 2026	478.95	488.20	463.80	479.00	479.00	4.41%	453,272
Jun 12, 2026	445.95	464.95	445.10	458.75	458.75	4.04%	195,220
Jun 11, 2026	466.00	468.90	433.20	440.95	440.95	-5.54%	920,869
Jun 10, 2026	482.30	488.00	452.00	466.80	466.80	-3.20%	427,827
Jun 9, 2026	495.00	504.55	474.40	482.25	482.25	-2.89%	252,561
Jun 8, 2026	493.00	507.00	492.65	496.60	496.60	-0.64%	148,804
Jun 5, 2026	517.60	522.60	492.65	499.80	499.80	-2.94%	373,198
Jun 4, 2026	551.00	551.00	510.25	514.95	514.95	-5.04%	218,062
Jun 3, 2026	549.40	552.40	532.00	542.30	542.30	-0.27%	151,018
Jun 2, 2026	527.75	549.50	523.50	543.75	543.75	2.11%	143,502
Jun 1, 2026	551.95	559.90	523.00	532.50	532.50	-3.44%	330,557
May 29, 2026	563.00	572.00	514.35	551.45	551.45	-3.51%	505,080
May 27, 2026	574.40	586.30	566.25	571.50	571.50	-0.54%	251,135
May 26, 2026	559.60	579.00	555.30	574.60	574.60	3.49%	250,164
May 25, 2026	558.40	570.00	547.70	555.20	555.20	0.63%	465,991
May 22, 2026	556.00	563.70	550.10	551.70	551.70	-0.59%	172,994
May 21, 2026	579.00	581.90	550.15	555.00	555.00	-0.76%	477,696
May 20, 2026	541.90	579.90	524.40	559.25	559.25	3.50%	512,083
May 19, 2026	537.90	549.90	529.35	540.35	540.35	1.08%	226,922
May 18, 2026	552.90	552.90	527.05	534.60	534.60	-2.77%	318,596
May 15, 2026	539.45	557.90	523.70	549.85	549.85	2.48%	885,564
May 14, 2026	522.00	554.00	518.20	536.55	536.55	4.68%	649,058
May 13, 2026	498.50	525.00	498.45	512.55	512.55	3.62%	416,104
May 12, 2026	499.35	505.60	489.00	494.65	494.65	-1.43%	369,443
May 11, 2026	512.95	514.45	498.60	501.85	501.85	-1.50%	296,159
May 8, 2026	493.80	523.00	493.80	509.50	509.50	3.55%	747,768
May 7, 2026	480.00	512.00	480.00	492.05	492.05	2.24%	494,885
May 6, 2026	494.00	494.00	468.00	481.25	481.25	-1.34%	436,975
May 5, 2026	488.95	497.75	483.80	487.80	487.80	-0.37%	158,021
May 4, 2026	489.95	493.70	473.05	489.60	489.60	-0.05%	217,572
Apr 30, 2026	495.55	499.55	481.20	489.85	489.85	-0.56%	355,040
Apr 29, 2026	492.75	498.00	478.00	492.60	492.60	1.98%	565,192
Apr 28, 2026	462.85	489.00	460.45	483.05	483.05	4.02%	485,014
Apr 27, 2026	452.80	477.00	447.10	464.40	464.40	3.33%	753,930
Apr 24, 2026	455.00	456.15	441.45	449.45	449.45	-0.82%	257,736
Apr 23, 2026	454.50	462.20	448.10	453.15	453.15	-1.23%	278,672
Apr 22, 2026	468.00	479.95	452.50	458.80	458.80	-2.27%	725,760
Apr 21, 2026	460.00	476.35	457.25	469.45	469.45	3.03%	635,248
Apr 20, 2026	448.70	459.90	446.00	455.65	455.65	3.69%	616,867
Apr 17, 2026	431.80	453.15	428.40	439.45	439.45	2.28%	920,892
Apr 16, 2026	424.45	438.00	417.35	429.65	429.65	1.98%	740,163
Apr 15, 2026	414.00	424.90	406.60	421.30	421.30	3.68%	420,708
Apr 13, 2026	401.00	412.85	398.55	406.35	406.35	-0.93%	242,097
Apr 10, 2026	402.25	416.90	399.60	410.15	410.15	3.51%	345,075
Apr 9, 2026	396.00	409.75	394.80	396.25	396.25	-1.94%	256,600
Apr 8, 2026	400.00	406.05	393.55	404.10	404.10	2.30%	883,674