POWL(POWL)
POWL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $272.00 | $277.77 | $264.54 | $270.75 | 515,110 |
| 5/20/2026 | $268.19 | $273.69 | $262.89 | $271.05 | 398,100 |
| 5/19/2026 | $260.41 | $266.81 | $250.31 | $261.58 | 621,600 |
| 5/18/2026 | $288.89 | $290.25 | $259.00 | $266.80 | 909,245 |
| 5/15/2026 | $291.61 | $293.84 | $277.02 | $292.65 | 1.26M |
| 5/14/2026 | $301.00 | $301.85 | $289.37 | $296.98 | 599,962 |
| 5/13/2026 | $315.00 | $317.90 | $296.94 | $300.84 | 503,720 |
| 5/12/2026 | $314.02 | $320.00 | $294.50 | $308.05 | 878,300 |
| 5/11/2026 | $311.50 | $328.00 | $311.50 | $322.05 | 497,426 |
| 5/8/2026 | $312.00 | $313.20 | $300.16 | $309.39 | 495,223 |
| 5/7/2026 | $319.77 | $321.30 | $300.14 | $305.93 | 897,100 |
| 5/6/2026 | $308.00 | $325.94 | $301.51 | $320.30 | 1.09M |
| 5/5/2026 | $278.19 | $312.00 | $274.57 | $294.69 | 1.36M |
| 5/4/2026 | $281.04 | $290.40 | $267.27 | $269.95 | 1.47M |
| 5/1/2026 | $277.50 | $283.33 | $272.10 | $275.33 | 748,400 |
| 4/30/2026 | $259.33 | $279.56 | $258.27 | $277.27 | 773,800 |
| 4/29/2026 | $264.14 | $264.65 | $249.04 | $253.49 | 492,143 |
| 4/28/2026 | $253.95 | $259.13 | $246.14 | $255.56 | 655,373 |
| 4/27/2026 | $261.88 | $263.86 | $250.10 | $260.52 | 732,200 |
| 4/24/2026 | $256.78 | $258.42 | $246.00 | $252.76 | 419,314 |
| 4/23/2026 | $245.57 | $257.18 | $245.57 | $252.18 | 522,940 |
| 4/22/2026 | $246.62 | $250.09 | $237.50 | $242.77 | 507,640 |
| 4/21/2026 | $243.82 | $250.64 | $240.02 | $240.97 | 634,300 |
| 4/20/2026 | $241.01 | $245.99 | $235.43 | $241.65 | 355,683 |
| 4/17/2026 | $237.00 | $246.69 | $230.71 | $241.01 | 928,900 |
| 4/16/2026 | $229.77 | $234.07 | $224.00 | $232.81 | 452,608 |
| 4/15/2026 | $231.38 | $234.00 | $224.21 | $229.73 | 471,907 |
| 4/14/2026 | $232.42 | $236.33 | $225.10 | $234.42 | 619,938 |
| 4/13/2026 | $229.19 | $232.62 | $225.10 | $228.99 | 449,400 |
| 4/10/2026 | $230.81 | $235.31 | $227.00 | $230.94 | 709,064 |
| 4/9/2026 | $217.92 | $237.79 | $217.51 | $230.81 | 822,316 |
| 4/8/2026 | $214.61 | $221.66 | $208.55 | $218.07 | 1.07M |
| 4/7/2026 | $184.66 | $202.49 | $183.20 | $201.70 | 856,900 |
| 4/6/2026 | $182.10 | $188.44 | $178.05 | $186.72 | 397,287 |
| 4/2/2026 | $176.47 | $188.05 | $175.00 | $182.60 | 339,738 |
| 4/1/2026 | $185.95 | $190.53 | $183.00 | $184.68 | 456,057 |
| 3/31/2026 | $169.62 | $180.70 | $168.89 | $180.36 | 471,525 |
| 3/30/2026 | $180.27 | $180.81 | $165.26 | $167.52 | 832,818 |
| 3/27/2026 | $174.80 | $181.64 | $174.80 | $179.35 | 629,721 |
| 3/26/2026 | $191.59 | $191.59 | $173.71 | $174.80 | 758,568 |
| 3/25/2026 | $191.67 | $196.67 | $189.70 | $194.85 | 785,865 |
| 3/24/2026 | $178.64 | $187.67 | $177.10 | $186.82 | 759,369 |
| 3/23/2026 | $176.41 | $186.67 | $176.41 | $180.86 | 658,605 |
| 3/20/2026 | $170.00 | $174.69 | $168.67 | $172.00 | 1.09M |
| 3/19/2026 | $164.25 | $177.80 | $163.33 | $175.13 | 761,274 |
| 3/18/2026 | $175.44 | $179.04 | $165.89 | $167.41 | 791,868 |
| 3/17/2026 | $171.33 | $176.00 | $170.01 | $174.04 | 402,234 |
| 3/16/2026 | $171.16 | $176.65 | $169.23 | $170.61 | 403,263 |
| 3/13/2026 | $172.81 | $176.89 | $164.79 | $167.57 | 541,809 |
| 3/12/2026 | $168.27 | $172.67 | $163.00 | $171.19 | 885,918 |
| 3/11/2026 | $174.66 | $180.96 | $171.34 | $171.73 | 637,092 |
| 3/10/2026 | $173.91 | $181.67 | $173.91 | $176.51 | 576,390 |
| 3/9/2026 | $157.56 | $174.07 | $157.50 | $173.36 | 814,629 |
| 3/6/2026 | $161.59 | $165.48 | $158.67 | $161.22 | 572,343 |
| 3/5/2026 | $166.33 | $172.67 | $165.35 | $167.67 | 835,200 |
| 3/4/2026 | $171.83 | $175.00 | $166.00 | $170.96 | 769,203 |
| 3/3/2026 | $168.45 | $173.33 | $165.72 | $170.37 | 591,429 |
| 3/2/2026 | $171.26 | $180.45 | $168.67 | $177.50 | 407,100 |
| 2/27/2026 | $172.65 | $176.66 | $169.00 | $174.53 | 580,758 |
| 2/26/2026 | $183.27 | $185.67 | $170.24 | $176.96 | 816,048 |
| 2/25/2026 | $188.33 | $188.67 | $182.00 | $183.00 | 629,367 |
| 2/24/2026 | $179.94 | $188.83 | $178.33 | $186.39 | 784,860 |
| 2/23/2026 | $182.27 | $185.00 | $177.46 | $181.38 | 577,224 |