Powertech Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	22.15	22.20	21.70	21.95	21.95	0.46%	48,523
Mar 31, 2026	21.50	21.85	21.00	21.85	21.85	1.63%	43,574
Mar 30, 2026	21.40	21.50	21.20	21.50	21.50	-	18,585
Mar 27, 2026	21.50	21.55	21.50	21.50	21.50	-0.46%	12,772
Mar 26, 2026	21.30	21.90	21.30	21.60	21.60	-	12,548
Mar 25, 2026	21.45	21.65	21.45	21.60	21.60	1.65%	27,977
Mar 24, 2026	21.35	21.45	21.20	21.25	21.25	-0.47%	54,168
Mar 23, 2026	21.60	21.75	21.05	21.35	21.35	-1.16%	62,795
Mar 20, 2026	21.90	22.05	21.60	21.60	21.60	-0.69%	52,108
Mar 19, 2026	22.00	22.00	21.75	21.75	21.75	-0.68%	71,333
Mar 18, 2026	21.95	22.20	21.90	21.90	21.90	0.23%	54,658
Mar 17, 2026	21.75	22.10	21.50	21.85	21.85	0.69%	78,869
Mar 16, 2026	21.85	21.85	21.65	21.70	21.70	-0.69%	53,997
Mar 13, 2026	21.75	22.05	21.75	21.85	21.85	-0.91%	42,916
Mar 12, 2026	22.15	22.35	22.05	22.05	22.05	-2.65%	74,523
Mar 11, 2026	22.00	22.85	22.00	22.65	22.65	2.95%	70,191
Mar 10, 2026	21.60	22.10	21.40	22.00	22.00	1.85%	60,781
Mar 9, 2026	21.30	22.00	21.00	21.60	21.60	-4.42%	91,511
Mar 6, 2026	23.50	23.50	22.50	22.60	22.60	1.12%	64,818
Mar 5, 2026	22.45	22.95	22.35	22.35	22.35	0.68%	55,315
Mar 4, 2026	23.10	23.10	22.00	22.20	22.20	-5.13%	172,636
Mar 3, 2026	23.85	23.95	23.20	23.40	23.40	-1.68%	175,425
Mar 2, 2026	24.70	24.70	23.80	23.80	23.80	-1.24%	85,772
Feb 26, 2026	24.05	24.25	24.00	24.10	24.10	0.21%	89,189
Feb 25, 2026	23.70	24.15	23.65	24.05	24.05	1.69%	61,657
Feb 24, 2026	23.90	24.15	23.65	23.65	23.65	-1.25%	112,503
Feb 23, 2026	24.20	24.80	23.90	23.95	23.95	0.63%	57,868
Feb 11, 2026	23.70	24.20	23.60	23.80	23.80	-1.24%	73,798
Feb 10, 2026	23.55	24.65	23.50	24.10	24.10	2.34%	93,543
Feb 9, 2026	24.70	24.70	23.55	23.55	23.55	-0.84%	83,137
Feb 6, 2026	24.20	24.20	23.60	23.75	23.75	-1.86%	78,501
Feb 5, 2026	24.80	25.90	24.20	24.20	24.20	-0.82%	122,230
Feb 4, 2026	24.60	24.60	24.25	24.40	24.40	1.04%	32,660
Feb 3, 2026	24.15	24.70	24.05	24.15	24.15	0.21%	57,865
Feb 2, 2026	24.35	24.35	24.10	24.10	24.10	-2.82%	107,670
Jan 30, 2026	25.15	25.15	23.75	24.80	24.80	-2.17%	170,243
Jan 29, 2026	25.40	25.40	24.90	25.35	25.35	-0.20%	72,062
Jan 28, 2026	25.40	25.50	25.05	25.40	25.40	-	130,780
Jan 27, 2026	25.45	25.45	25.10	25.40	25.40	-	122,578
Jan 26, 2026	24.90	25.75	24.90	25.40	25.40	2.01%	199,876
Jan 23, 2026	24.70	24.90	24.65	24.90	24.90	0.81%	56,865
Jan 22, 2026	24.50	25.10	24.45	24.70	24.70	0.82%	174,306
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