Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
176.72
-4.20 (-2.32%)
At close: Mar 28, 2025, 4:00 PM
175.00
-1.72 (-0.97%)
After-hours: Mar 28, 2025, 5:37 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 178.50 | 181.00 | 173.64 | 176.72 | 176.72 | -2.32% | 396,730 |
| Mar 27, 2025 | 182.72 | 186.11 | 179.50 | 180.92 | 180.92 | -2.38% | 260,736 |
| Mar 26, 2025 | 195.70 | 195.70 | 184.80 | 185.34 | 185.34 | -5.49% | 282,398 |
| Mar 25, 2025 | 195.97 | 201.00 | 193.31 | 196.11 | 196.11 | -0.08% | 337,622 |
| Mar 24, 2025 | 189.24 | 197.50 | 185.25 | 196.27 | 196.27 | 6.54% | 347,327 |
| Mar 21, 2025 | 176.74 | 185.61 | 175.17 | 184.22 | 184.22 | 1.58% | 585,850 |
| Mar 20, 2025 | 180.87 | 185.84 | 179.93 | 181.36 | 181.36 | -0.08% | 225,899 |
| Mar 19, 2025 | 183.33 | 185.00 | 176.04 | 181.51 | 181.51 | 0.01% | 430,814 |
| Mar 18, 2025 | 177.00 | 184.46 | 172.25 | 181.50 | 181.50 | 1.01% | 487,410 |
| Mar 17, 2025 | 172.49 | 182.47 | 172.49 | 179.68 | 179.68 | 3.65% | 385,976 |
| Mar 14, 2025 | 171.25 | 174.20 | 168.75 | 173.36 | 173.36 | 4.01% | 294,261 |
| Mar 13, 2025 | 167.30 | 169.90 | 160.60 | 166.67 | 166.67 | -0.33% | 393,827 |
| Mar 12, 2025 | 170.73 | 174.29 | 162.63 | 167.23 | 167.23 | 2.29% | 538,879 |
| Mar 11, 2025 | 161.08 | 167.52 | 156.66 | 163.49 | 163.49 | 3.34% | 425,805 |
| Mar 10, 2025 | 156.59 | 162.43 | 152.63 | 158.20 | 158.20 | -2.86% | 414,041 |
| Mar 7, 2025 | 157.36 | 163.59 | 152.40 | 162.86 | 162.86 | 3.50% | 467,050 |
| Mar 6, 2025 | 154.81 | 158.95 | 150.46 | 157.36 | 157.36 | -2.11% | 492,383 |
| Mar 5, 2025 | 157.46 | 161.80 | 153.15 | 160.76 | 160.76 | 3.34% | 648,891 |
| Mar 4, 2025 | 150.99 | 161.28 | 146.02 | 155.56 | 155.56 | -0.35% | 766,962 |
| Mar 3, 2025 | 170.91 | 171.79 | 153.77 | 156.10 | 156.10 | -8.02% | 532,023 |
| Feb 28, 2025 | 164.58 | 169.94 | 159.00 | 169.71 | 169.71 | 2.56% | 530,902 |
| Feb 27, 2025 | 177.63 | 178.92 | 165.48 | 165.48 | 165.48 | -4.67% | 409,630 |
| Feb 26, 2025 | 175.57 | 182.44 | 173.16 | 173.59 | 173.59 | 1.84% | 907,346 |
| Feb 25, 2025 | 166.30 | 173.00 | 162.41 | 170.46 | 170.46 | 0.51% | 618,339 |
| Feb 24, 2025 | 177.63 | 178.18 | 167.32 | 169.59 | 169.59 | -4.32% | 601,123 |
| Feb 21, 2025 | 191.98 | 192.00 | 175.17 | 177.25 | 177.25 | -6.05% | 668,699 |
| Feb 20, 2025 | 192.50 | 194.50 | 184.42 | 188.67 | 188.67 | -2.92% | 632,054 |
| Feb 19, 2025 | 205.73 | 208.08 | 191.96 | 194.35 | 194.35 | -6.82% | 606,043 |
| Feb 18, 2025 | 216.00 | 222.98 | 205.91 | 208.57 | 208.28 | -2.25% | 503,460 |
| Feb 14, 2025 | 216.00 | 217.66 | 209.76 | 213.38 | 213.09 | -0.41% | 255,435 |
| Feb 13, 2025 | 212.17 | 219.15 | 205.77 | 214.25 | 213.96 | 2.30% | 500,004 |
| Feb 12, 2025 | 205.53 | 210.96 | 204.00 | 209.43 | 209.14 | -0.39% | 645,362 |
| Feb 11, 2025 | 217.16 | 217.98 | 208.93 | 210.25 | 209.96 | -4.38% | 588,884 |
| Feb 10, 2025 | 230.33 | 239.00 | 219.89 | 219.89 | 219.59 | -3.91% | 625,707 |
| Feb 7, 2025 | 230.05 | 245.90 | 218.68 | 228.83 | 228.52 | -6.54% | 874,587 |
| Feb 6, 2025 | 249.62 | 253.43 | 244.12 | 244.84 | 244.50 | - | 596,548 |
| Feb 5, 2025 | 238.49 | 250.84 | 236.80 | 244.85 | 244.51 | 5.02% | 532,452 |
| Feb 4, 2025 | 236.00 | 237.21 | 227.68 | 233.14 | 232.82 | -1.13% | 435,549 |
| Feb 3, 2025 | 225.15 | 237.00 | 225.15 | 235.80 | 235.48 | -1.66% | 437,974 |
| Jan 31, 2025 | 238.75 | 242.48 | 230.79 | 239.78 | 239.45 | 1.44% | 635,829 |
| Jan 30, 2025 | 245.00 | 245.75 | 223.10 | 236.37 | 236.05 | -1.72% | 598,819 |
| Jan 29, 2025 | 238.65 | 245.34 | 232.01 | 240.50 | 240.17 | 0.94% | 443,638 |
| Jan 28, 2025 | 248.57 | 250.70 | 227.50 | 238.27 | 237.94 | -2.28% | 550,141 |
| Jan 27, 2025 | 262.00 | 264.00 | 233.00 | 243.84 | 243.51 | -16.15% | 998,460 |
| Jan 24, 2025 | 292.61 | 298.37 | 282.96 | 290.80 | 290.40 | 0.12% | 603,739 |
| Jan 23, 2025 | 308.00 | 308.00 | 288.00 | 290.44 | 290.04 | -6.72% | 423,251 |
| Jan 22, 2025 | 296.45 | 329.52 | 296.44 | 311.38 | 310.95 | 7.68% | 737,534 |
| Jan 21, 2025 | 268.98 | 289.61 | 262.54 | 289.16 | 288.76 | 10.65% | 538,990 |
| Jan 17, 2025 | 262.52 | 262.52 | 255.02 | 261.34 | 260.98 | 1.60% | 320,131 |
| Jan 16, 2025 | 250.18 | 258.43 | 249.96 | 257.23 | 256.88 | 3.21% | 221,316 |