PowerTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	89.88	90.32	87.23	87.23	87.15	-1.87%	889,188
Apr 2, 2026	93.03	93.31	88.69	88.90	88.81	-4.98%	1,138,720
Apr 1, 2026	94.56	96.22	91.61	93.55	93.46	1.12%	1,103,884
Mar 31, 2026	95.86	97.43	92.42	92.52	92.42	-3.32%	1,252,146
Mar 30, 2026	95.72	96.64	93.17	95.70	95.60	-0.69%	918,542
Mar 27, 2026	93.21	97.92	92.50	96.36	96.26	2.13%	1,330,592
Mar 26, 2026	91.95	99.23	91.95	94.35	94.25	0.86%	1,898,713
Mar 25, 2026	93.48	94.17	89.75	93.54	93.44	2.10%	1,494,103
Mar 24, 2026	89.86	93.10	87.37	91.61	91.52	3.78%	1,079,645
Mar 23, 2026	93.43	94.05	87.81	88.28	88.19	-6.75%	1,648,223
Mar 20, 2026	100.70	101.56	94.61	94.67	94.57	-5.85%	2,001,159
Mar 19, 2026	99.76	102.29	96.48	100.55	100.45	-2.97%	2,329,641
Mar 18, 2026	94.48	106.90	94.48	103.63	103.52	12.81%	3,726,724
Mar 17, 2026	94.56	95.86	91.73	91.86	91.77	-2.92%	942,064