Powertech Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.05	20.35	19.90	20.10	20.10	0.50%	126,027
Apr 23, 2026	20.80	20.85	20.00	20.00	20.00	-3.85%	266,421
Apr 22, 2026	21.50	21.50	20.80	20.80	20.80	-2.12%	157,977
Apr 21, 2026	21.30	21.60	21.20	21.25	21.25	-0.23%	93,188
Apr 20, 2026	21.50	21.50	21.15	21.30	21.30	-	110,285
Apr 17, 2026	21.50	21.50	21.00	21.30	21.30	-1.16%	119,798
Apr 16, 2026	21.45	21.85	21.45	21.55	21.55	-0.69%	113,692
Apr 15, 2026	21.55	21.80	21.55	21.70	21.70	0.93%	32,136
Apr 14, 2026	21.65	21.70	21.00	21.50	21.50	-	67,766
Apr 13, 2026	21.30	21.50	21.20	21.50	21.50	-	61,095
Apr 10, 2026	21.60	21.70	21.50	21.50	21.50	-1.60%	77,702
Apr 9, 2026	21.55	21.85	21.40	21.85	21.85	1.39%	45,788
Apr 8, 2026	21.55	21.80	21.50	21.55	21.55	-	185,678
Apr 7, 2026	21.80	22.05	21.55	21.55	21.55	-1.82%	44,443
Apr 2, 2026	21.85	22.00	21.85	21.95	21.95	-	14,636
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