Power Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	21.71	21.73	21.63	21.73	21.73	0.51%	1,511
Jun 3, 2025	21.53	21.64	21.53	21.62	21.62	0.89%	2,600
Jun 2, 2025	21.40	21.43	21.40	21.43	21.43	-0.65%	500
May 30, 2025	21.57	21.57	21.57	21.57	21.57	0.98%	622
May 28, 2025	21.39	21.39	21.36	21.36	21.36	0.38%	1,200
May 27, 2025	21.29	21.29	21.28	21.28	21.28	-0.93%	2,400
May 26, 2025	21.37	21.48	21.37	21.48	21.48	0.47%	102,000
May 23, 2025	21.38	21.38	21.38	21.38	21.38	0.14%	900
May 22, 2025	21.35	21.35	21.35	21.35	21.35	-0.23%	185
May 21, 2025	21.51	21.52	21.40	21.40	21.40	-	3,300
May 20, 2025	21.38	21.45	21.38	21.40	21.40	0.19%	9,083
May 16, 2025	21.37	21.37	21.36	21.36	21.36	-0.28%	1,450
May 15, 2025	21.56	21.56	21.35	21.42	21.42	-0.65%	4,100
May 14, 2025	21.53	21.56	21.50	21.56	21.56	-	700
May 13, 2025	21.56	21.56	21.56	21.56	21.56	0.14%	400
May 12, 2025	21.51	21.53	21.51	21.53	21.53	0.47%	1,300
May 9, 2025	21.37	21.43	21.37	21.43	21.43	0.70%	810
May 8, 2025	21.31	21.31	21.26	21.28	21.28	0.38%	6,400
May 7, 2025	21.09	21.20	21.09	21.20	21.20	0.90%	2,051
May 5, 2025	21.01	21.01	21.01	21.01	21.01	-0.43%	800
May 1, 2025	21.05	21.14	21.03	21.10	21.10	0.72%	1,561
Apr 30, 2025	20.94	20.95	20.94	20.95	20.95	0.92%	2,900
Apr 29, 2025	20.79	20.79	20.76	20.76	20.76	-0.67%	1,800
Apr 28, 2025	20.63	20.90	20.63	20.90	20.90	0.43%	1,932
Apr 25, 2025	20.80	20.81	20.80	20.81	20.81	-0.62%	1,405
Apr 24, 2025	20.84	20.94	20.83	20.94	20.94	0.29%	3,151
Apr 23, 2025	21.00	21.00	20.88	20.88	20.88	-	2,000
Apr 22, 2025	20.99	20.99	20.79	20.88	20.88	0.48%	700
Apr 21, 2025	20.79	20.79	20.78	20.78	20.78	-0.38%	700
Apr 17, 2025	20.86	20.86	20.86	20.86	20.86	-0.24%	1,630
Apr 15, 2025	20.70	20.91	20.70	20.91	20.91	1.80%	1,709
Apr 14, 2025	20.37	20.60	20.37	20.54	20.54	0.79%	6,145
Apr 10, 2025	20.38	20.38	20.38	20.38	20.38	-1.88%	1,200
Apr 9, 2025	20.54	20.77	20.08	20.77	20.77	-1.33%	6,378
Apr 8, 2025	21.26	21.34	21.05	21.05	20.73	0.24%	2,700
Apr 7, 2025	21.23	21.23	21.00	21.00	20.68	-1.64%	2,231
Apr 4, 2025	21.78	21.78	21.28	21.35	21.03	-2.42%	6,950
Apr 3, 2025	21.83	21.88	21.82	21.88	21.55	-0.73%	2,900
Apr 2, 2025	21.92	22.05	21.92	22.04	21.71	-	1,600
Apr 1, 2025	21.91	22.05	21.91	22.04	21.71	0.14%	3,120
Mar 31, 2025	21.91	22.01	21.90	22.01	21.68	0.96%	5,338
Mar 28, 2025	21.80	21.80	21.80	21.80	21.47	-0.64%	900
Mar 27, 2025	21.94	21.94	21.94	21.94	21.61	-0.36%	132
Mar 24, 2025	22.02	22.02	22.00	22.02	21.69	0.05%	81,425
Mar 21, 2025	22.01	22.01	22.01	22.01	21.68	0.23%	1,000
Mar 20, 2025	21.96	21.96	21.96	21.96	21.63	0.37%	600
Mar 19, 2025	21.88	21.96	21.85	21.88	21.55	0.27%	5,000
Mar 18, 2025	21.82	21.82	21.82	21.82	21.49	-0.05%	300
Mar 17, 2025	21.83	21.83	21.83	21.83	21.50	-0.14%	100
Mar 14, 2025	21.84	21.86	21.84	21.86	21.53	0.09%	2,000