PowerTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	210.00	224.44	206.29	221.20	221.20	5.95%	3,715,256
Jun 17, 2026	191.18	212.00	186.03	208.78	208.78	7.44%	3,280,038
Jun 16, 2026	186.59	196.00	184.10	194.32	194.32	4.21%	2,106,512
Jun 15, 2026	178.68	188.35	177.01	186.47	186.47	4.88%	1,992,226
Jun 12, 2026	186.53	192.30	175.60	177.80	177.80	-3.10%	1,815,950
Jun 11, 2026	181.00	185.58	176.01	183.49	183.49	2.51%	1,557,716
Jun 10, 2026	181.28	181.28	174.80	179.00	179.00	-1.26%	1,362,542
Jun 9, 2026	175.00	181.69	172.01	181.28	181.28	5.48%	1,706,693
Jun 8, 2026	171.23	178.00	168.01	171.86	171.86	-6.11%	2,468,017
Jun 5, 2026	186.68	192.50	182.55	183.04	183.04	-3.75%	2,045,843
Jun 4, 2026	182.00	195.50	181.00	190.17	190.17	3.86%	2,274,515
Jun 3, 2026	180.02	191.00	179.18	183.11	183.11	1.68%	2,172,429
Jun 2, 2026	181.73	187.00	177.01	180.08	180.08	-1.41%	1,900,820
Jun 1, 2026	182.88	192.85	180.10	182.65	182.65	-3.05%	2,109,064
May 29, 2026	193.03	199.89	187.00	188.40	188.40	-2.99%	2,703,678
May 28, 2026	200.82	202.85	187.11	194.20	194.20	-3.57%	3,506,789
May 27, 2026	208.49	211.19	198.22	201.40	201.40	-3.75%	2,772,900
May 26, 2026	199.00	211.35	196.99	209.25	209.25	3.79%	3,185,536
May 25, 2026	193.00	206.36	185.10	201.60	201.60	6.54%	3,192,773
May 22, 2026	186.50	189.64	180.94	189.42	189.23	0.45%	3,555,982
May 21, 2026	183.90	206.35	182.77	188.57	188.37	5.50%	4,521,062
May 20, 2026	175.68	180.00	171.72	178.73	178.55	0.86%	2,016,918
May 19, 2026	169.64	178.62	163.15	177.21	177.03	5.47%	2,821,246
May 18, 2026	164.14	171.35	161.04	168.02	167.85	0.45%	3,088,483
May 15, 2026	164.83	172.55	160.92	167.28	167.11	-0.68%	3,602,229
May 14, 2026	168.97	180.68	158.17	168.41	168.24	-2.01%	5,031,148
May 13, 2026	157.92	175.10	155.87	171.86	171.69	6.44%	3,621,709
May 12, 2026	151.12	164.80	148.97	161.47	161.30	5.56%	4,259,589
May 11, 2026	151.87	157.22	144.86	152.97	152.81	2.74%	4,991,727
May 8, 2026	124.26	151.03	124.14	148.88	148.73	17.76%	4,006,056
May 7, 2026	118.20	127.59	117.40	126.43	126.30	6.45%	2,314,859
May 6, 2026	120.69	122.66	117.93	118.77	118.65	1.26%	1,926,927
Apr 30, 2026	112.41	118.99	111.37	117.29	117.17	5.37%	2,220,064
Apr 29, 2026	111.15	112.95	109.82	111.31	111.20	-0.37%	1,397,219
Apr 28, 2026	114.70	116.75	111.30	111.72	111.61	-4.11%	1,996,619
Apr 27, 2026	116.85	117.93	114.75	116.52	116.40	1.71%	2,039,992
Apr 24, 2026	113.79	118.26	113.46	114.56	114.44	-0.71%	1,935,052
Apr 23, 2026	117.59	120.52	113.43	115.37	115.25	-1.51%	2,029,926
Apr 22, 2026	114.10	117.59	112.46	117.15	117.03	1.41%	1,989,053
Apr 21, 2026	117.08	117.65	113.79	115.52	115.40	-0.34%	1,777,225
Apr 20, 2026	115.89	116.55	113.46	115.91	115.79	-0.48%	2,196,450
Apr 17, 2026	121.79	122.52	114.81	116.47	116.35	-2.84%	3,079,804
Apr 16, 2026	107.59	122.00	107.59	119.88	119.75	11.20%	4,439,794
Apr 15, 2026	107.61	109.27	105.71	107.80	107.69	0.92%	1,965,737
Apr 14, 2026	107.97	108.98	106.21	106.82	106.71	-1.19%	2,185,150
Apr 13, 2026	109.18	112.55	105.87	108.10	107.99	-2.69%	3,060,223
Apr 10, 2026	107.30	113.77	101.53	111.10	110.98	11.88%	4,953,209
Apr 9, 2026	93.66	100.24	92.76	99.30	99.20	5.15%	2,416,846
Apr 8, 2026	90.35	94.45	90.35	94.44	94.35	6.33%	1,473,229
Apr 7, 2026	89.66	89.97	86.76	88.82	88.73	1.82%	914,539