Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 187.95 | 22.80 | 13.81% | 165.00 | 191.03 | 165.00 | 824,134 |
| May 20 2024 | 165.15 | 7.03 | 4.45% | 158.64 | 166.4723 | 158.64 | 185,222 |
| May 17 2024 | 158.12 | -5.52 | -3.37% | 164.16 | 165.1099 | 156.93 | 243,644 |
| May 16 2024 | 163.64 | -3.62 | -2.16% | 168.02 | 168.88 | 162.37 | 181,684 |
| May 15 2024 | 167.26 | 8.17 | 5.14% | 160.42 | 168.53 | 160.42 | 220,617 |
| May 14 2024 | 159.09 | -1.33 | -0.83% | 162.04 | 164.45 | 156.34 | 242,659 |
| May 13 2024 | 160.42 | -7.81 | -4.64% | 169.89 | 171.07 | 159.745 | 302,167 |
| May 10 2024 | 168.23 | 2.87 | 1.74% | 166.98 | 175.6012 | 165.631 | 394,794 |
| May 09 2024 | 165.36 | 7.24 | 4.58% | 158.15 | 167.11 | 156.825 | 339,778 |
| May 08 2024 | 158.12 | 0.36 | 0.23% | 156.31 | 158.94 | 154.00 | 189,426 |
| May 07 2024 | 157.76 | -3.82 | -2.36% | 161.58 | 165.24 | 156.39 | 206,104 |
| May 06 2024 | 161.58 | 1.63 | 1.02% | 161.26 | 170.13 | 160.95 | 297,008 |
| May 03 2024 | 159.95 | -0.63 | -0.39% | 162.16 | 163.736 | 156.30 | 317,169 |
| May 02 2024 | 160.58 | -9.43 | -5.55% | 174.01 | 174.01 | 154.8377 | 489,685 |
| May 01 2024 | 170.01 | 27.01 | 18.89% | 183.00 | 183.49 | 159.11 | 1,093,906 |
| Apr 30 2024 | 143.00 | -6.66 | -4.45% | 149.77 | 150.41 | 141.38 | 369,919 |
| Apr 29 2024 | 149.66 | 0.84 | 0.56% | 150.00 | 154.02 | 145.8746 | 241,921 |
| Apr 26 2024 | 148.82 | 2.51 | 1.72% | 146.82 | 149.90 | 144.3501 | 235,274 |
| Apr 25 2024 | 146.31 | -2.92 | -1.96% | 146.06 | 148.42 | 140.28 | 351,279 |
| Apr 24 2024 | 149.23 | 5.84 | 4.07% | 147.40 | 157.25 | 146.50 | 533,365 |
| Apr 23 2024 | 143.39 | 7.26 | 5.33% | 137.17 | 144.80 | 137.17 | 283,712 |
| Apr 22 2024 | 136.13 | 5.79 | 4.44% | 131.80 | 138.25 | 130.75 | 356,340 |
| Apr 19 2024 | 130.34 | 2.20 | 1.72% | 127.49 | 132.64 | 126.80 | 363,157 |
| Apr 18 2024 | 128.14 | 4.70 | 3.81% | 124.30 | 129.35 | 123.0401 | 259,037 |
| Apr 17 2024 | 123.44 | -1.95 | -1.56% | 125.68 | 126.905 | 122.00 | 164,956 |
| Apr 16 2024 | 125.39 | -1.12 | -0.89% | 126.25 | 126.4999 | 123.6514 | 153,100 |
| Apr 15 2024 | 126.51 | 0.56 | 0.44% | 127.39 | 128.29 | 123.66 | 285,401 |
| Apr 12 2024 | 125.95 | -3.94 | -3.03% | 129.89 | 130.02 | 125.45 | 212,979 |
| Apr 11 2024 | 129.89 | -1.16 | -0.89% | 131.16 | 132.29 | 128.05 | 168,336 |
| Apr 10 2024 | 131.05 | -1.05 | -0.79% | 130.00 | 132.845 | 127.6848 | 226,556 |
| Apr 09 2024 | 132.10 | -5.38 | -3.91% | 136.71 | 138.26 | 131.8378 | 231,186 |
| Apr 08 2024 | 137.48 | -0.74 | -0.54% | 138.46 | 141.96 | 137.13 | 183,325 |
| Apr 05 2024 | 138.22 | 6.84 | 5.21% | 131.66 | 142.78 | 131.31 | 351,248 |
| Apr 04 2024 | 131.38 | -3.30 | -2.45% | 136.01 | 138.33 | 131.26 | 271,160 |
| Apr 03 2024 | 134.68 | -0.34 | -0.25% | 134.90 | 137.49 | 133.82 | 205,798 |
| Apr 02 2024 | 135.02 | -1.59 | -1.16% | 136.00 | 136.4873 | 133.03 | 221,356 |
| Apr 01 2024 | 136.61 | -5.69 | -4.00% | 142.74 | 143.51 | 135.87 | 308,691 |
| Mar 28 2024 | 142.30 | 2.22 | 1.58% | 139.47 | 144.25 | 138.50 | 229,704 |
| Mar 27 2024 | 140.08 | -0.25 | -0.18% | 140.99 | 142.235 | 138.0001 | 309,604 |
| Mar 26 2024 | 140.33 | -4.43 | -3.06% | 144.80 | 146.3367 | 139.27 | 334,192 |
| Mar 25 2024 | 144.76 | -0.25 | -0.17% | 146.16 | 150.66 | 144.15 | 248,035 |
| Mar 22 2024 | 145.01 | 2.96 | 2.08% | 142.05 | 148.63 | 141.94 | 409,413 |
| Mar 21 2024 | 142.05 | 3.88 | 2.81% | 139.27 | 143.41 | 137.85 | 443,095 |
| Mar 20 2024 | 138.17 | -7.66 | -5.25% | 145.50 | 145.80 | 136.36 | 579,493 |
| Mar 19 2024 | 145.83 | -7.83 | -5.10% | 152.00 | 155.60 | 145.70 | 505,959 |
| Mar 18 2024 | 153.66 | -7.20 | -4.48% | 161.95 | 164.23 | 151.14 | 384,787 |
| Mar 15 2024 | 160.86 | -1.70 | -1.05% | 160.61 | 164.98 | 157.5004 | 1,628,331 |
| Mar 14 2024 | 162.56 | -6.90 | -4.07% | 171.44 | 171.98 | 158.49 | 383,463 |
| Mar 13 2024 | 169.46 | 10.50 | 6.61% | 159.86 | 170.555 | 159.86 | 498,821 |
| Mar 12 2024 | 158.96 | 6.97 | 4.59% | 153.35 | 159.49 | 150.0201 | 363,070 |
| Mar 11 2024 | 151.99 | 1.17 | 0.78% | 151.00 | 154.79 | 147.2301 | 304,917 |
| Mar 08 2024 | 150.82 | -3.45 | -2.24% | 151.00 | 156.37 | 146.96 | 489,859 |
| Mar 07 2024 | 154.27 | -7.73 | -4.77% | 163.00 | 165.30 | 153.41 | 622,291 |
| Mar 06 2024 | 162.00 | -4.16 | -2.50% | 172.93 | 173.41 | 161.45 | 447,439 |
| Mar 05 2024 | 166.16 | -18.67 | -10.10% | 182.30 | 182.30 | 157.28 | 597,152 |
| Mar 04 2024 | 184.83 | 4.81 | 2.67% | 182.35 | 197.87 | 181.9265 | 451,611 |
| Mar 01 2024 | 180.02 | -5.22 | -2.82% | 185.73 | 188.2699 | 175.1101 | 397,454 |
| Feb 29 2024 | 185.24 | 9.60 | 5.47% | 178.99 | 187.74 | 177.20 | 412,304 |
| Feb 28 2024 | 175.64 | 3.83 | 2.23% | 171.81 | 176.49 | 171.49 | 234,901 |
| Feb 27 2024 | 171.81 | 5.20 | 3.12% | 167.86 | 174.4245 | 167.61 | 346,929 |
| Feb 26 2024 | 166.61 | 4.90 | 3.03% | 162.78 | 171.1127 | 162.78 | 355,021 |
| Feb 23 2024 | 161.71 | 5.69 | 3.65% | 156.10 | 163.03 | 154.74 | 185,594 |
| Feb 22 2024 | 156.02 | 2.09 | 1.36% | 155.12 | 159.4399 | 152.06 | 270,786 |
