Advertisement
U.S. Markets closed

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
254.31+4.60 (+1.84%)
At close: 04:00PM EDT
254.29 -0.02 (-0.01%)
After hours: 05:40PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024252.95257.95250.30254.31254.31232,100
Oct 24, 2024255.56258.97248.53249.71249.71292,100
Oct 23, 2024262.56263.45245.99255.17255.17540,100
Oct 22, 2024275.99278.00264.73267.09267.09365,800
Oct 21, 2024271.00280.71268.16279.96279.96298,000
Oct 18, 2024277.12278.00270.86271.33271.33222,600
Oct 17, 2024283.57284.45274.03275.58275.58339,700
Oct 16, 2024269.84281.76268.50280.39280.39367,400
Oct 15, 2024264.59266.39252.63264.55264.55334,900
Oct 14, 2024262.90268.52261.46266.48266.48284,100
Oct 11, 2024246.66263.50246.65262.97262.97378,700
Oct 10, 2024252.55253.85235.55247.03247.03471,300
Oct 09, 2024254.86260.55252.51255.01255.01543,700
Oct 08, 2024245.01253.46240.16252.17252.17400,500
Oct 07, 2024244.63254.09242.50246.01246.01426,700
Oct 04, 2024239.03248.07237.47242.99242.99432,000
Oct 03, 2024231.64242.00225.33232.22232.22414,700
Oct 02, 2024230.25233.00225.54231.60231.60402,100
Oct 01, 2024220.27230.02214.20228.51228.51443,700
Sep 30, 2024218.00226.00216.21221.99221.99248,500
Sep 27, 2024216.67223.59213.20219.09219.09898,500
Sep 26, 2024219.50220.68212.57215.76215.76196,400
Sep 25, 2024218.31223.96210.79211.70211.70400,900
Sep 24, 2024217.34223.23214.44218.31218.31373,800
Sep 23, 2024208.46219.77206.50216.70216.70673,600
Sep 20, 2024192.76208.15192.38206.34206.34761,500
Sep 19, 2024187.96194.26183.51192.77192.77546,900
Sep 18, 2024175.85186.63175.85180.73180.73445,500
Sep 17, 2024171.43178.65171.43174.44174.44314,400
Sep 16, 2024169.12171.60166.27170.12170.12177,000
Sep 13, 2024168.68172.43167.66168.30168.30243,000
Sep 12, 2024163.05170.92161.79167.04167.04260,800
Sep 11, 2024156.00163.94152.22162.52162.52230,000
Sep 10, 2024156.00157.00152.82156.09156.09303,300
Sep 09, 2024151.49156.36151.49155.41155.41368,700
Sep 06, 2024149.60152.02146.38150.23150.23358,300
Sep 05, 2024152.82153.75147.47149.37149.37496,400
Sep 04, 2024151.09156.80150.98153.23153.23376,300
Sep 03, 2024165.12166.64151.40152.61152.61592,000
Aug 30, 2024162.50167.72161.81167.44167.44387,700
Aug 29, 2024165.26168.87162.60162.80162.80397,400
Aug 28, 2024181.88182.63162.81164.67164.67882,900
Aug 27, 2024190.25190.86181.45183.00183.00297,000
Aug 26, 2024195.38198.49191.98192.83192.83433,800
Aug 23, 2024178.07193.58178.07192.78192.78400,300
Aug 22, 2024175.61184.81175.61178.02178.02426,200
Aug 21, 2024173.20174.24167.47173.95173.95408,800
Aug 20, 2024177.89181.97172.19173.45173.45443,800
Aug 19, 2024169.00174.00166.01171.04171.04416,200
Aug 16, 2024166.12168.58162.56168.53168.53237,000
Aug 15, 2024161.00170.77160.03167.00167.00316,100
Aug 14, 2024161.86164.00154.17156.67156.67304,200
Aug 13, 2024164.58165.76160.00162.13162.13192,500
Aug 12, 2024165.00168.99161.85163.45163.45193,400
Aug 09, 2024164.02164.76160.00164.62164.62197,500
Aug 08, 2024161.45164.79155.35164.50164.50195,700
Aug 07, 2024168.33168.64155.24155.74155.74400,200
Aug 06, 2024154.03165.00152.00163.71163.71358,300
Aug 05, 2024144.00160.85143.00152.13152.13575,800
Aug 02, 2024154.77154.98147.33153.46153.46524,500
Aug 01, 2024181.68182.08159.06161.11161.11867,800
Jul 31, 2024169.01188.45162.01183.63183.631,759,900
Jul 30, 2024137.71141.50132.41133.25133.25565,900
Jul 29, 2024142.20144.62135.16137.71137.71316,900
Jul 26, 2024136.48140.40134.05139.28139.28238,400
Jul 25, 2024135.00136.03127.41133.76133.76367,800
Jul 24, 2024139.79143.36135.49135.61135.61465,200
Jul 23, 2024138.80143.01137.94141.06141.06250,300
Jul 22, 2024136.56139.37132.68137.64137.64585,800
Jul 19, 2024130.93135.61129.16134.00134.00702,800
Jul 18, 2024133.58134.87127.01130.27130.27401,600
Jul 17, 2024139.19139.19130.63132.40132.40613,200
Jul 16, 2024144.53146.00137.69140.90140.90427,900
Jul 15, 2024143.43150.64141.00144.53144.53297,200
Jul 12, 2024143.67146.89139.51142.12142.12272,800
Jul 11, 2024143.11146.97141.09142.66142.66227,400
Jul 10, 2024138.30140.64136.26140.11140.11290,000
Jul 09, 2024146.00146.81134.54137.29137.29355,400
Jul 08, 2024145.25151.06145.20145.65145.65254,200
Jul 05, 2024152.00153.93144.73144.96144.96292,200
Jul 03, 2024146.71152.09145.69150.65150.65229,000
Jul 02, 2024142.40146.16141.73144.74144.74221,500
Jul 01, 2024145.34146.37140.50143.43143.43356,700
Jun 28, 2024143.30146.63141.13143.40143.40820,600
Jun 27, 2024145.18148.40140.33142.09142.09510,000
Jun 26, 2024150.56152.26144.07145.23145.23345,900
Jun 25, 2024151.44153.33150.00151.90151.90159,200
Jun 24, 2024153.85156.75151.07151.39151.39226,800
Jun 21, 2024154.90156.00147.36153.95153.95756,700
Jun 20, 2024164.14166.08156.52156.96156.96292,500
Jun 18, 2024167.30167.30153.41164.27164.27386,100
Jun 17, 2024166.74170.47163.59169.81169.81209,300
Jun 14, 2024173.55173.55163.59165.47165.47195,000
Jun 13, 2024173.65177.24168.07176.16176.16193,500
Jun 12, 2024168.03178.41167.26173.15173.15298,900
Jun 11, 2024168.87172.61164.09164.62164.62306,900
Jun 10, 2024159.00172.63157.97170.85170.85465,200
Jun 07, 2024157.00159.59155.00159.03159.03206,800
Jun 06, 2024160.00161.30154.44158.07158.07208,500
Jun 05, 2024158.44163.12158.44160.87160.87263,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...