PowerTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	180.18	219.00	180.00	215.88	215.88	17.76%	2,762,798
May 7, 2026	171.39	185.00	170.23	183.32	183.32	6.45%	1,596,455
May 6, 2026	175.00	177.85	171.00	172.22	172.22	1.26%	1,328,916
Apr 30, 2026	163.00	172.54	161.48	170.07	170.07	5.37%	1,531,279
Apr 29, 2026	161.16	163.78	159.24	161.40	161.40	-0.37%	963,600
Apr 28, 2026	166.31	169.29	161.39	162.00	162.00	-4.11%	1,376,979
Apr 27, 2026	169.43	171.00	166.39	168.95	168.95	1.71%	1,406,892
Apr 24, 2026	164.99	171.47	164.52	166.11	166.11	-0.71%	1,334,519
Apr 23, 2026	170.50	174.76	164.48	167.29	167.29	-1.51%	1,399,950
Apr 22, 2026	165.45	170.50	163.06	169.86	169.86	1.41%	1,371,761
Apr 21, 2026	169.77	170.59	165.00	167.50	167.50	-0.34%	1,225,673
Apr 20, 2026	168.04	169.00	164.51	168.07	168.07	-0.48%	1,514,794
Apr 17, 2026	176.60	177.65	166.48	168.88	168.88	-2.84%	2,124,004
Apr 16, 2026	156.00	176.90	156.00	173.82	173.82	11.20%	3,061,928
Apr 15, 2026	156.03	158.44	153.28	156.31	156.31	0.92%	1,355,681
Apr 14, 2026	156.56	158.02	154.00	154.89	154.89	-1.19%	1,507,201
Apr 13, 2026	158.31	163.20	153.51	156.75	156.75	-2.69%	2,110,499
Apr 10, 2026	155.58	164.97	147.22	161.09	161.09	11.88%	3,416,007
Apr 9, 2026	135.81	145.35	134.50	143.99	143.99	5.15%	1,666,791
Apr 8, 2026	131.01	136.95	131.01	136.94	136.94	6.33%	1,016,021
Apr 7, 2026	130.00	130.46	125.80	128.79	128.79	1.82%	630,717
Apr 3, 2026	130.33	130.97	126.48	126.49	126.49	-1.87%	613,234
Apr 2, 2026	134.90	135.30	128.60	128.90	128.90	-4.98%	785,325
Apr 1, 2026	137.11	139.52	132.83	135.65	135.65	1.12%	761,300
Mar 31, 2026	139.00	141.28	134.01	134.15	134.15	-3.32%	863,550
Mar 30, 2026	138.79	140.13	135.10	138.76	138.76	-0.69%	633,478
Mar 27, 2026	135.15	141.98	134.13	139.72	139.72	2.13%	917,650
Mar 26, 2026	133.32	143.88	133.32	136.80	136.80	0.86%	1,309,458
Mar 25, 2026	135.54	136.55	130.13	135.63	135.63	2.10%	1,030,417
Mar 24, 2026	130.30	135.00	126.69	132.84	132.84	3.78%	744,584
Mar 23, 2026	135.48	136.37	127.33	128.00	128.00	-6.75%	1,136,706
Mar 20, 2026	146.01	147.26	137.18	137.27	137.27	-5.85%	1,380,111
Mar 19, 2026	144.65	148.32	139.90	145.80	145.80	-2.97%	1,606,650
Mar 18, 2026	137.00	155.00	137.00	150.26	150.26	12.81%	2,570,155
Mar 17, 2026	137.11	139.00	133.01	133.20	133.20	-2.92%	649,700
Mar 16, 2026	135.10	139.49	132.66	137.21	137.21	1.49%	706,200
Mar 13, 2026	136.15	139.66	135.01	135.20	135.20	-2.25%	625,474
Mar 12, 2026	140.63	144.97	137.77	138.31	138.31	-2.36%	840,524
Mar 11, 2026	145.00	145.00	140.83	141.66	141.66	-2.77%	1,028,087
Mar 10, 2026	131.97	146.42	131.97	145.69	145.69	11.77%	2,032,520
Mar 9, 2026	130.84	131.38	123.50	130.35	130.35	-1.59%	995,400
Mar 6, 2026	132.05	134.60	129.80	132.45	132.45	-0.41%	677,700
Mar 5, 2026	128.39	135.70	127.37	132.99	132.99	6.31%	941,100
Mar 4, 2026	126.30	129.00	124.88	125.10	125.10	-0.95%	530,983
Mar 3, 2026	133.91	133.91	126.15	126.30	126.30	-4.82%	864,103
Mar 2, 2026	129.99	134.88	128.28	132.69	132.69	0.60%	1,013,603
Feb 27, 2026	130.00	133.32	126.96	131.90	131.90	0.96%	704,900
Feb 26, 2026	129.10	131.81	127.81	130.64	130.64	1.98%	630,200
Feb 25, 2026	127.24	128.50	123.01	128.10	128.10	0.31%	804,980
Feb 24, 2026	131.79	132.00	126.81	127.71	127.71	-2.00%	599,300