PWR(PWR)
PWR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $587.64 | $603.39 | $584.58 | $601.88 | 1.18M |
| 4/16/2026 | $583.57 | $591.96 | $580.13 | $587.42 | 753,888 |
| 4/15/2026 | $586.38 | $593.72 | $581.14 | $591.82 | 970,100 |
| 4/14/2026 | $597.61 | $599.00 | $584.37 | $594.40 | 784,396 |
| 4/13/2026 | $585.36 | $596.42 | $582.25 | $595.84 | 1.02M |
| 4/10/2026 | $581.50 | $590.50 | $576.50 | $585.36 | 611,455 |
| 4/9/2026 | $576.00 | $592.58 | $576.00 | $582.06 | 935,329 |
| 4/8/2026 | $573.27 | $582.24 | $567.13 | $576.24 | 1.01M |
| 4/7/2026 | $550.09 | $558.40 | $548.19 | $555.57 | 522,700 |
| 4/6/2026 | $558.56 | $563.32 | $550.00 | $554.38 | 618,536 |
| 4/2/2026 | $548.03 | $574.99 | $547.00 | $560.63 | 947,321 |
| 4/1/2026 | $555.89 | $569.27 | $554.06 | $560.12 | 1.16M |
| 3/31/2026 | $536.81 | $555.37 | $522.03 | $549.02 | 1.39M |
| 3/30/2026 | $557.90 | $557.90 | $527.23 | $533.78 | 1.56M |
| 3/27/2026 | $548.70 | $564.12 | $548.47 | $549.98 | 1.20M |
| 3/26/2026 | $563.22 | $567.30 | $544.86 | $545.64 | 1.27M |
| 3/25/2026 | $580.00 | $582.48 | $572.80 | $573.50 | 979,380 |
| 3/24/2026 | $563.77 | $581.94 | $559.02 | $578.44 | 1.45M |
| 3/23/2026 | $559.68 | $582.00 | $558.40 | $567.45 | 1.22M |
| 3/20/2026 | $577.59 | $582.48 | $551.05 | $555.39 | 1.69M |
| 3/19/2026 | $561.80 | $580.88 | $558.58 | $577.95 | 853,535 |
| 3/18/2026 | $576.70 | $583.73 | $570.62 | $572.00 | 692,933 |
| 3/17/2026 | $571.51 | $578.40 | $558.47 | $571.64 | 796,335 |
| 3/16/2026 | $567.36 | $576.54 | $565.19 | $574.02 | 1.42M |
| 3/13/2026 | $572.36 | $574.38 | $556.00 | $559.02 | 2.02M |
| 3/12/2026 | $562.47 | $576.47 | $559.88 | $566.91 | 952,292 |
| 3/11/2026 | $561.21 | $575.71 | $558.91 | $567.71 | 942,172 |
| 3/10/2026 | $568.98 | $576.86 | $561.42 | $564.05 | 1.15M |
| 3/9/2026 | $531.21 | $568.91 | $531.21 | $568.04 | 1.61M |
| 3/6/2026 | $534.29 | $553.21 | $532.00 | $540.19 | 1.11M |
| 3/5/2026 | $561.07 | $568.09 | $534.36 | $549.22 | 1.17M |
| 3/4/2026 | $571.14 | $573.00 | $560.62 | $568.38 | 1.06M |
| 3/3/2026 | $558.20 | $569.28 | $547.00 | $566.00 | 1.01M |
| 3/2/2026 | $556.74 | $573.97 | $556.74 | $572.66 | 808,145 |
| 2/27/2026 | $558.78 | $569.75 | $551.00 | $563.08 | 1.54M |
| 2/26/2026 | $565.54 | $565.84 | $543.23 | $565.05 | 1.08M |
| 2/25/2026 | $573.94 | $573.94 | $562.58 | $562.77 | 941,717 |
| 2/24/2026 | $550.88 | $570.92 | $538.09 | $568.21 | 1.29M |
| 2/23/2026 | $552.00 | $562.38 | $543.44 | $549.11 | 1.07M |
| 2/20/2026 | $554.36 | $565.93 | $548.22 | $552.66 | 1.06M |
| 2/19/2026 | $544.87 | $554.64 | $527.05 | $554.00 | 1.70M |
| 2/18/2026 | $527.74 | $535.65 | $518.72 | $519.31 | 1.44M |
| 2/17/2026 | $520.00 | $534.78 | $518.62 | $525.13 | 930,676 |
| 2/13/2026 | $517.07 | $529.00 | $508.11 | $524.08 | 864,947 |
| 2/12/2026 | $530.00 | $543.28 | $512.39 | $515.88 | 1.52M |
| 2/11/2026 | $520.99 | $534.50 | $512.11 | $523.96 | 1.06M |
| 2/10/2026 | $515.09 | $517.49 | $507.67 | $510.64 | 806,405 |
| 2/9/2026 | $508.47 | $520.42 | $503.20 | $514.56 | 1.08M |
| 2/6/2026 | $489.32 | $508.45 | $482.51 | $508.11 | 1.52M |
| 2/5/2026 | $457.11 | $479.67 | $456.25 | $477.72 | 1.11M |
| 2/4/2026 | $490.01 | $492.80 | $451.17 | $464.57 | 1.48M |
| 2/3/2026 | $480.40 | $490.47 | $474.21 | $488.60 | 1.24M |
| 2/2/2026 | $472.64 | $478.05 | $465.72 | $477.77 | 1.23M |
| 1/30/2026 | $475.00 | $483.44 | $471.70 | $474.63 | 1.84M |
| 1/29/2026 | $481.28 | $489.06 | $473.57 | $483.43 | 1.04M |
| 1/28/2026 | $481.00 | $487.00 | $472.16 | $481.28 | 976,259 |
| 1/27/2026 | $474.16 | $483.75 | $467.00 | $479.27 | 821,295 |
| 1/26/2026 | $470.55 | $478.88 | $467.30 | $470.77 | 548,490 |
| 1/23/2026 | $470.20 | $470.99 | $462.01 | $468.76 | 761,681 |
| 1/22/2026 | $479.05 | $483.29 | $459.43 | $468.78 | 979,091 |
| 1/21/2026 | $468.35 | $477.96 | $460.02 | $473.24 | 1.24M |
| 1/20/2026 | $461.06 | $469.74 | $458.88 | $463.49 | 909,800 |