Powertech Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.65	20.65	20.10	20.15	20.15	-3.59%	53,744
May 15, 2026	21.30	21.50	20.90	20.90	20.90	-1.88%	79,222
May 14, 2026	21.35	21.85	21.30	21.30	21.30	-0.93%	73,482
May 13, 2026	21.80	21.85	21.10	21.50	21.50	-1.38%	121,632
May 12, 2026	22.70	22.70	21.80	21.80	21.80	-3.11%	120,925
May 11, 2026	23.45	23.50	22.20	22.50	22.50	-4.05%	234,196
May 8, 2026	22.20	24.15	22.00	23.45	23.45	5.63%	502,833
May 7, 2026	20.50	22.20	20.20	22.20	22.20	9.90%	350,127
May 6, 2026	20.40	20.40	20.05	20.20	20.20	2.02%	80,086
May 5, 2026	19.90	19.95	19.70	19.80	19.80	0.76%	51,010
May 4, 2026	19.50	19.75	19.50	19.65	19.65	0.77%	39,511
Apr 30, 2026	19.85	19.85	19.35	19.50	19.50	-1.02%	130,643
Apr 29, 2026	20.00	20.00	19.70	19.70	19.70	-0.76%	71,679
Apr 28, 2026	19.95	20.20	19.85	19.85	19.85	-	134,543
Apr 27, 2026	20.20	20.20	19.75	19.85	19.85	-1.24%	138,211
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%	101,134
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%	33,136
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%	27,988
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%	55,456
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%	42,931