Powertech Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.40	24.50	24.40	24.50	24.50	0.41%	123,276
Jan 20, 2026	24.50	24.60	24.40	24.40	24.40	-0.41%	260,080
Jan 19, 2026	24.40	24.80	24.20	24.50	24.50	0.41%	540,896
Jan 16, 2026	24.25	24.45	24.25	24.40	24.40	0.62%	121,147
Jan 15, 2026	24.30	24.50	24.25	24.25	24.25	-0.61%	68,597
Jan 14, 2026	24.30	24.65	24.10	24.40	24.40	0.41%	188,634
Jan 13, 2026	24.90	25.95	24.15	24.30	24.30	2.97%	1,122,295
Jan 12, 2026	23.50	23.75	23.45	23.60	23.60	0.43%	64,685
Jan 9, 2026	24.00	24.00	23.40	23.50	23.50	-	28,159
Jan 8, 2026	23.90	23.90	23.50	23.50	23.50	-1.47%	89,374
Jan 7, 2026	24.90	24.90	23.80	23.85	23.85	-1.04%	85,240
Jan 6, 2026	24.05	24.30	23.85	24.10	24.10	-0.82%	116,399
Jan 5, 2026	24.30	24.35	24.10	24.30	24.30	-	78,392
Jan 2, 2026	24.50	24.65	24.00	24.30	24.30	1.25%	154,725
Dec 31, 2025	25.10	25.35	24.00	24.00	24.00	-2.44%	159,104
Dec 30, 2025	25.85	25.85	24.60	24.60	24.60	-2.77%	155,038
Dec 29, 2025	25.10	25.60	25.05	25.30	25.30	0.80%	141,327
Dec 26, 2025	25.15	25.30	25.00	25.10	25.10	-0.20%	70,282
Dec 24, 2025	25.20	25.95	25.05	25.15	25.15	1.21%	133,759
Dec 23, 2025	24.95	25.00	24.75	24.85	24.85	0.61%	149,391
Dec 22, 2025	24.30	24.75	24.30	24.70	24.70	1.44%	133,159
Dec 19, 2025	25.00	25.00	24.30	24.35	24.35	-0.20%	133,866
Dec 18, 2025	24.00	24.90	23.95	24.40	24.40	1.46%	146,740
Dec 17, 2025	24.00	24.45	24.00	24.05	24.05	-0.62%	203,669
Dec 16, 2025	25.20	25.20	24.20	24.20	24.20	-2.81%	255,812
Dec 15, 2025	23.20	25.40	23.20	24.90	24.90	6.87%	483,690
Dec 12, 2025	23.90	24.10	23.05	23.30	23.30	0.43%	605,853
Dec 11, 2025	23.35	23.60	22.15	23.20	23.20	1.98%	643,228
Dec 10, 2025	21.00	22.75	20.85	22.75	22.75	9.90%	616,891
Dec 9, 2025	20.60	20.70	20.40	20.70	20.70	0.49%	35,528
Dec 8, 2025	20.50	20.70	20.50	20.60	20.60	-0.24%	44,672
Dec 5, 2025	20.80	20.80	20.55	20.65	20.65	-0.72%	24,318
Dec 4, 2025	20.90	20.90	20.65	20.80	20.80	-0.48%	47,560
Dec 3, 2025	20.55	21.00	20.55	20.90	20.90	1.70%	56,336
Dec 2, 2025	20.50	20.65	20.35	20.55	20.55	0.74%	41,732
Dec 1, 2025	20.40	20.40	20.25	20.40	20.40	-	20,519
Nov 28, 2025	20.15	20.40	20.10	20.40	20.40	1.49%	71,242
Nov 27, 2025	20.00	20.20	19.95	20.10	20.10	0.75%	38,353
Nov 26, 2025	19.70	20.15	19.70	19.95	19.95	0.76%	75,242
Nov 25, 2025	19.55	19.80	19.55	19.80	19.80	1.54%	36,369
Nov 24, 2025	19.45	19.60	19.45	19.50	19.50	0.52%	7,774
Nov 21, 2025	19.75	19.75	18.80	19.40	19.40	-1.77%	81,850
Nov 20, 2025	19.60	19.75	19.55	19.75	19.75	2.07%	43,166
Nov 19, 2025	19.40	19.45	19.20	19.35	19.35	-0.26%	52,504
Nov 18, 2025	20.15	20.15	19.25	19.40	19.40	-3.72%	136,945
Nov 17, 2025	21.05	21.15	20.10	20.15	20.15	-4.73%	131,898
Nov 14, 2025	21.20	21.50	21.10	21.15	21.15	-1.63%	58,660
Nov 13, 2025	21.45	21.60	21.30	21.50	21.50	-0.69%	56,794
Nov 12, 2025	21.55	21.65	21.40	21.65	21.65	1.17%	100,571
Nov 11, 2025	21.90	21.90	21.35	21.40	21.40	-2.06%	67,175