Powertech Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.85	24.85	21.75	22.70	22.70	-5.81%	193,842
Jul 28, 2026	25.20	25.20	23.80	24.10	24.10	-4.37%	111,525
Jul 27, 2026	26.40	26.40	25.10	25.20	25.20	-6.67%	66,919
Jul 24, 2026	26.90	27.00	25.65	27.00	27.00	-0.92%	37,043
Jul 23, 2026	25.50	27.25	25.50	27.25	27.25	6.86%	127,330
Jul 22, 2026	25.70	25.75	25.10	25.50	25.50	2.62%	76,205
Jul 21, 2026	25.00	25.00	24.65	24.85	24.85	0.61%	45,386
Jul 20, 2026	26.25	26.25	24.50	24.70	24.70	-3.52%	181,455
Jul 17, 2026	27.00	27.00	25.40	25.60	25.60	-5.71%	145,856
Jul 16, 2026	27.55	27.75	26.55	27.15	27.15	-0.18%	78,407
Jul 15, 2026	26.60	27.20	25.95	27.20	27.20	3.03%	126,844
Jul 14, 2026	27.60	27.60	25.25	26.40	26.40	-3.30%	177,276
Jul 13, 2026	27.85	28.05	26.05	27.30	27.30	-2.50%	202,293
Jul 9, 2026	27.40	28.10	27.25	28.00	28.00	2.56%	46,474
Jul 8, 2026	27.45	28.95	26.65	27.30	27.30	-0.55%	179,548
Jul 7, 2026	29.80	29.80	27.20	27.45	27.45	-8.50%	244,849
Jul 6, 2026	29.35	31.35	29.35	30.00	30.00	2.39%	578,762
Jul 3, 2026	29.10	29.30	28.85	29.30	29.30	0.69%	72,705
Jul 2, 2026	29.50	29.95	29.00	29.10	29.10	-1.52%	114,525
Jul 1, 2026	29.15	30.95	28.95	29.55	29.55	2.25%	299,005
Jun 30, 2026	28.25	30.45	28.25	28.90	28.90	1.05%	99,462
Jun 29, 2026	27.85	29.00	27.85	28.60	28.60	2.69%	114,108
Jun 26, 2026	29.45	29.50	27.60	27.85	27.85	-5.59%	303,070
Jun 25, 2026	28.10	30.80	27.60	29.50	29.50	5.36%	676,555
Jun 24, 2026	27.95	28.85	27.40	28.00	28.00	-2.95%	355,428
Jun 23, 2026	30.70	30.70	28.85	28.85	28.85	-6.03%	589,632
Jun 22, 2026	30.20	31.60	29.80	30.70	30.70	3.02%	1,445,952
Jun 18, 2026	27.80	29.80	27.80	29.80	29.80	9.96%	1,092,531
Jun 17, 2026	24.15	27.10	24.15	27.10	27.10	9.94%	555,274
Jun 16, 2026	25.20	25.25	24.65	24.65	24.65	-2.18%	201,026
Jun 15, 2026	25.20	25.60	24.50	25.20	25.20	-	287,540
Jun 12, 2026	24.65	25.40	23.80	25.20	25.20	3.07%	633,754
Jun 11, 2026	22.70	24.45	22.25	24.45	24.45	9.89%	658,196
Jun 10, 2026	21.45	23.15	21.45	22.25	22.25	5.70%	375,864
Jun 9, 2026	20.80	21.20	20.80	21.05	21.05	0.48%	38,377
Jun 8, 2026	21.50	21.50	20.70	20.95	20.95	-3.90%	75,783
Jun 5, 2026	22.25	22.45	21.75	21.80	21.80	-3.96%	137,954
Jun 4, 2026	22.20	23.00	22.15	22.70	22.70	2.48%	116,951
Jun 3, 2026	21.80	22.35	21.80	22.15	22.15	2.31%	62,335
Jun 2, 2026	22.50	23.20	21.50	21.65	21.65	-0.69%	337,687
Jun 1, 2026	19.90	21.80	19.90	21.80	21.80	9.82%	296,839
May 29, 2026	19.50	20.20	19.35	19.85	19.85	1.79%	158,444
May 28, 2026	19.65	19.85	19.50	19.50	19.50	-0.76%	145,427
May 27, 2026	19.75	19.95	19.40	19.65	19.65	-1.26%	129,470
May 26, 2026	20.20	20.20	19.60	19.90	19.90	-1.00%	179,324
May 25, 2026	19.95	20.30	19.95	20.10	20.10	2.29%	141,108
May 22, 2026	19.05	19.65	19.05	19.65	19.65	3.15%	165,667
May 21, 2026	19.40	19.70	19.05	19.05	19.05	-1.80%	355,905
May 20, 2026	19.75	19.85	19.30	19.40	19.40	-0.26%	172,229
May 19, 2026	20.40	20.70	19.45	19.45	19.45	-3.47%	193,178