Power Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	21.91	21.91	21.91	21.91	21.91	-	300
Jul 14, 2025	21.91	21.91	21.91	21.91	21.91	-0.09%	275
Jul 11, 2025	21.96	21.96	21.93	21.93	21.93	-0.23%	4,521
Jul 10, 2025	21.95	21.98	21.94	21.98	21.98	-0.90%	2,100
Jul 9, 2025	22.17	22.18	22.10	22.18	21.86	0.14%	2,200
Jul 8, 2025	22.21	22.21	22.15	22.15	21.83	0.09%	700
Jul 7, 2025	22.08	22.14	22.08	22.13	21.81	0.14%	1,100
Jul 3, 2025	22.10	22.10	22.10	22.10	21.78	-0.14%	2,000
Jul 2, 2025	22.12	22.13	22.12	22.13	21.81	0.14%	200
Jun 30, 2025	22.02	22.10	22.02	22.10	21.78	0.36%	2,991
Jun 27, 2025	21.82	22.02	21.82	22.02	21.70	0.87%	1,409
Jun 26, 2025	21.83	21.83	21.83	21.83	21.52	0.05%	837
Jun 25, 2025	21.83	21.83	21.82	21.82	21.51	-0.18%	1,000
Jun 24, 2025	21.76	21.86	21.76	21.86	21.55	1.34%	1,200
Jun 19, 2025	21.64	21.64	21.57	21.57	21.26	-0.46%	1,000
Jun 18, 2025	21.68	21.68	21.67	21.67	21.36	-	600
Jun 16, 2025	21.99	21.99	21.67	21.67	21.36	-0.32%	1,400
Jun 13, 2025	21.74	21.74	21.74	21.74	21.43	0.05%	100
Jun 12, 2025	21.68	21.77	21.60	21.73	21.42	0.28%	4,120
Jun 9, 2025	21.82	21.82	21.65	21.67	21.36	0.09%	1,700
Jun 6, 2025	21.73	21.84	21.65	21.65	21.34	-0.14%	1,400
Jun 5, 2025	21.68	21.68	21.68	21.68	21.37	-0.23%	300
Jun 4, 2025	21.71	21.73	21.63	21.73	21.42	0.51%	1,511
Jun 3, 2025	21.53	21.64	21.53	21.62	21.31	0.89%	2,600
Jun 2, 2025	21.40	21.43	21.40	21.43	21.12	-0.65%	500
May 30, 2025	21.57	21.57	21.57	21.57	21.26	0.98%	622
May 28, 2025	21.39	21.39	21.36	21.36	21.05	0.38%	1,200
May 27, 2025	21.29	21.29	21.28	21.28	20.97	-0.93%	2,400
May 26, 2025	21.37	21.48	21.37	21.48	21.17	0.47%	102,000
May 23, 2025	21.38	21.38	21.38	21.38	21.07	0.14%	900
May 22, 2025	21.35	21.35	21.35	21.35	21.04	-0.23%	185
May 21, 2025	21.51	21.52	21.40	21.40	21.09	-	3,300
May 20, 2025	21.38	21.45	21.38	21.40	21.09	0.19%	9,083
May 16, 2025	21.37	21.37	21.36	21.36	21.05	-0.28%	1,450
May 15, 2025	21.56	21.56	21.35	21.42	21.11	-0.65%	4,100
May 14, 2025	21.53	21.56	21.50	21.56	21.25	-	700
May 13, 2025	21.56	21.56	21.56	21.56	21.25	0.14%	400
May 12, 2025	21.51	21.53	21.51	21.53	21.22	0.47%	1,300
May 9, 2025	21.37	21.43	21.37	21.43	21.12	0.70%	810
May 8, 2025	21.31	21.31	21.26	21.28	20.97	0.38%	6,400
May 7, 2025	21.09	21.20	21.09	21.20	20.90	0.90%	2,051
May 5, 2025	21.01	21.01	21.01	21.01	20.71	-0.43%	800
May 1, 2025	21.05	21.14	21.03	21.10	20.80	0.72%	1,561
Apr 30, 2025	20.94	20.95	20.94	20.95	20.65	0.92%	2,900
Apr 29, 2025	20.79	20.79	20.76	20.76	20.46	-0.67%	1,800
Apr 28, 2025	20.63	20.90	20.63	20.90	20.60	0.43%	1,932
Apr 25, 2025	20.80	20.81	20.80	20.81	20.51	-0.62%	1,405
Apr 24, 2025	20.84	20.94	20.83	20.94	20.64	0.29%	3,151
Apr 23, 2025	21.00	21.00	20.88	20.88	20.58	-	2,000
Apr 22, 2025	20.99	20.99	20.79	20.88	20.58	0.48%	700