Stockscreener 앱 받기
263.77
0.90%
-2.39
시간 외 거래:
264.00
0.23
+0.09%
Powell Industries Inc 주식 (POWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $265.1 | $251.6 | $13.54 | 167,305.0 | -0.90% |
| 2025-08-29 | $272.8 | $262.0 | $10.80 | 151,513.0 | -1.88% |
| 2025-08-28 | $284.0 | $270.9 | $13.15 | 253,830.0 | -1.13% |
| 2025-08-27 | $278.1 | $271.0 | $7.10 | 233,639.0 | +0.42% |
| 2025-08-26 | $274.4 | $258.0 | $16.41 | 242,374.0 | +5.76% |
| 2025-08-25 | $268.0 | $257.9 | $10.12 | 140,439.0 | -1.75% |
| 2025-08-22 | $275.9 | $249.1 | $26.80 | 422,865.0 | +4.79% |
| 2025-08-21 | $253.8 | $243.8 | $9.95 | 218,072.0 | +1.79% |
| 2025-08-20 | $251.1 | $235.5 | $15.62 | 372,317.0 | -2.98% |
| 2025-08-19 | $259.2 | $253.0 | $6.23 | 160,877.0 | -2.16% |
| 2025-08-18 | $261.1 | $250.0 | $11.10 | 162,130.0 | +1.99% |
| 2025-08-15 | $256.0 | $248.9 | $7.12 | 227,765.0 | -0.34% |
| 2025-08-14 | $257.7 | $246.7 | $11.04 | 195,410.0 | -1.62% |
| 2025-08-13 | $274.5 | $250.0 | $24.50 | 414,740.0 | -3.88% |
| 2025-08-12 | $273.8 | $258.1 | $15.65 | 306,489.0 | +2.02% |
| 2025-08-11 | $266.4 | $244.0 | $22.39 | 469,666.0 | +8.60% |
| 2025-08-08 | $245.8 | $233.2 | $12.57 | 297,069.0 | +4.47% |
| 2025-08-07 | $238.9 | $226.9 | $12.02 | 251,348.0 | +2.44% |
| 2025-08-06 | $234.0 | $207.0 | $26.96 | 786,724.0 | -3.56% |
| 2025-08-05 | $237.5 | $227.1 | $10.41 | 466,194.0 | +2.64% |
Powell Industries Inc 주식 (POWL) 연도별 가격 이력
이 심층 분석에서는 Powell Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Powell Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Powell Industries Inc 주식 (POWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $265.1 | $251.6 | $13.54 | 334,610.0 | -0.90% |
| 2025-08 | $284.0 | $207.0 | $77.00 | 6,415,193.0 | +12.26% |
| 2025-07 | $252.0 | $203.5 | $48.55 | 5,535,766.0 | +12.66% |
| 2025-06 | $221.4 | $164.3 | $57.17 | 5,852,638.0 | +24.09% |
| 2025-05 | $198.2 | $164.6 | $33.56 | 6,762,159.0 | -7.38% |
| 2025-04 | $191.0 | $152.9 | $38.11 | 6,683,949.0 | +7.50% |
| 2025-03 | $201.0 | $150.5 | $50.54 | 8,222,679.0 | +0.37% |
| 2025-02 | $253.4 | $159.0 | $94.43 | 10,369,644.0 | -29.22% |
| 2025-01 | $329.5 | $218.0 | $111.5 | 9,244,012.0 | +8.18% |
Powell Industries Inc 주식 (POWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $221.4 | $80.59 | 8,525,766.0 | -15.08% |
| 2024-11 | $365.0 | $252.2 | $112.8 | 10,544,950.0 | +4.86% |
| 2024-10 | $284.4 | $214.2 | $70.25 | 8,301,430.0 | +14.86% |
| 2024-09 | $226.0 | $146.4 | $79.62 | 7,458,871.0 | +32.58% |
| 2024-08 | $198.5 | $143.0 | $55.49 | 8,616,605.0 | -8.82% |
| 2024-07 | $188.4 | $127.0 | $61.44 | 9,303,619.0 | +28.05% |
| 2024-06 | $183.0 | $140.3 | $42.72 | 6,791,750.0 | -20.27% |
| 2024-05 | $209.1 | $154.0 | $55.14 | 8,472,332.0 | +25.78% |
| 2024-04 | $157.2 | $122.0 | $35.25 | 5,910,026.0 | +0.49% |
| 2024-03 | $197.9 | $136.4 | $61.51 | 9,564,085.0 | -23.18% |
| 2024-02 | $187.7 | $111.5 | $76.24 | 6,401,539.0 | +56.28% |
| 2024-01 | $125.5 | $76.29 | $49.20 | 4,706,738.0 | +34.08% |
Powell Industries Inc 주식 (POWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.63 | $75.05 | $22.58 | 4,796,315.0 | +6.30% |
| 2023-11 | $87.83 | $76.22 | $11.61 | 1,892,078.0 | +8.49% |
| 2023-10 | $91.29 | $72.51 | $18.78 | 2,269,959.0 | -7.54% |
| 2023-09 | $86.94 | $75.91 | $11.03 | 2,063,516.0 | -1.27% |
| 2023-08 | $90.00 | $60.82 | $29.18 | 3,857,281.0 | +38.15% |
| 2023-07 | $64.84 | $57.78 | $7.06 | 1,583,517.0 | +0.31% |
| 2023-06 | $64.76 | $56.05 | $8.71 | 1,988,878.0 | +5.37% |
| 2023-05 | $61.00 | $39.65 | $21.35 | 2,118,691.0 | +43.53% |
| 2023-04 | $43.12 | $38.87 | $4.25 | 1,039,040.0 | -5.94% |
| 2023-03 | $47.46 | $40.20 | $7.26 | 1,624,889.0 | -3.97% |
| 2023-02 | $46.00 | $40.41 | $5.59 | 1,675,402.0 | +11.71% |
| 2023-01 | $40.41 | $33.98 | $6.43 | 1,808,935.0 | +12.85% |
1.93%
8.84%
자본화:
|
볼륨(24시간):