Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
261.34
+4.11 (1.60%)
At close: Jan 17, 2025, 4:00 PM
261.00
-0.34 (-0.13%)
After-hours: Jan 17, 2025, 6:57 PM EST

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025262.52262.52255.02261.34261.341.60%320,131
Jan 16, 2025250.18258.43249.96257.23257.233.21%221,316
Jan 15, 2025250.99252.33244.51249.24249.244.74%364,935
Jan 14, 2025233.35243.16232.47237.96237.963.71%276,844
Jan 13, 2025221.01229.72218.00229.45229.45-0.74%464,217
Jan 10, 2025226.84232.46220.87231.16231.160.78%368,131
Jan 8, 2025232.50234.13223.25229.38229.38-3.26%678,152
Jan 7, 2025253.10255.93231.55237.12237.12-5.39%297,317
Jan 6, 2025254.06262.24248.55250.63250.631.92%324,295
Jan 3, 2025232.22246.28231.16245.90245.907.50%417,676
Jan 2, 2025225.00234.20223.66228.75228.753.20%642,291
Dec 31, 2024228.93228.93221.62221.65221.65-2.38%283,949
Dec 30, 2024225.40230.44221.41227.06227.06-1.74%387,201
Dec 27, 2024228.43231.69222.32231.07231.07-0.09%317,820
Dec 26, 2024232.60234.96226.61231.28231.28-0.57%578,722
Dec 24, 2024233.86235.54229.17232.60232.60-0.67%205,520
Dec 23, 2024246.69247.97231.65234.18234.18-4.73%409,307
Dec 20, 2024236.55257.05235.04245.80245.800.96%1,007,227
Dec 19, 2024235.15246.02234.47243.46243.464.95%489,244
Dec 18, 2024243.03248.32227.43231.97231.97-3.85%687,510
Dec 17, 2024248.65249.61236.35241.25241.25-4.48%332,411
Dec 16, 2024252.50257.67251.63252.57252.570.23%256,272
Dec 13, 2024258.61262.00247.00252.00252.00-1.47%388,884
Dec 12, 2024267.00269.30254.28255.76255.76-5.26%358,249
Dec 11, 2024258.89275.44254.00269.97269.978.07%650,136
Dec 10, 2024257.00259.58246.45249.81249.81-3.09%504,652
Dec 9, 2024280.25280.30254.30257.77257.77-8.06%542,892
Dec 6, 2024291.53293.84277.50280.37280.37-1.71%286,557
Dec 5, 2024291.51302.00283.91285.24285.24-2.23%381,314
Dec 4, 2024274.09295.00274.00291.76291.768.49%620,048
Dec 3, 2024274.00284.56266.00268.93268.93-2.14%348,422
Dec 2, 2024267.50278.94263.99274.80274.802.78%439,060
Nov 29, 2024264.26271.36263.30267.38267.381.92%163,957
Nov 27, 2024273.24277.82258.01262.35262.35-3.42%560,205
Nov 26, 2024278.99287.93266.93271.63271.63-3.20%465,015
Nov 25, 2024293.00293.00271.00280.60280.60-3.20%694,077
Nov 22, 2024293.55299.90287.03289.88289.880.66%438,174
Nov 21, 2024270.40295.53259.00287.99287.9910.00%771,656
Nov 20, 2024268.81277.27252.20261.82261.82-16.19%1,341,510
Nov 19, 2024290.53312.65289.01312.40312.088.09%895,288
Nov 18, 2024288.24297.12285.00289.01288.723.76%510,004
Nov 15, 2024290.85299.12269.57278.53278.25-7.31%658,122
Nov 14, 2024317.23319.74293.91300.51300.21-5.27%525,606
Nov 13, 2024344.90346.28316.07317.23316.91-7.74%685,932
Nov 12, 2024347.33353.00338.00343.86343.51-2.42%356,676
Nov 11, 2024361.45364.98350.61352.37352.011.73%317,939
Nov 8, 2024337.25352.75333.06346.37346.022.61%325,651
Nov 7, 2024346.42349.00332.42337.56337.22-2.94%398,953
Nov 6, 2024320.72350.48307.43347.77347.4218.13%619,217
Nov 5, 2024271.71295.90271.71294.39294.099.50%322,149
Nov 4, 2024273.23281.99266.22268.85268.58-3.75%481,379
Nov 1, 2024257.51280.77257.51279.33279.059.55%587,426
Oct 31, 2024253.18257.07248.04254.98254.720.23%269,050
Oct 30, 2024259.79261.05248.86254.40254.14-2.66%409,700
Oct 29, 2024255.59262.58252.09261.36261.100.74%418,609
Oct 28, 2024259.66266.76258.33259.44259.182.02%264,584
Oct 25, 2024252.95257.95250.30254.31254.051.84%232,092
Oct 24, 2024255.56258.97248.53249.71249.46-2.14%292,156
Oct 23, 2024262.56263.45245.99255.17254.91-4.46%540,326
Oct 22, 2024275.99278.00264.73267.09266.82-4.60%365,771
Oct 21, 2024271.00280.71268.16279.96279.683.18%298,039
Oct 18, 2024277.12278.00270.86271.33271.06-1.54%222,670
Oct 17, 2024283.57284.45274.03275.58275.30-1.72%339,784
Oct 16, 2024269.84281.76268.50280.39280.115.99%367,420
Oct 15, 2024264.59266.39252.63264.55264.28-0.72%334,963
Oct 14, 2024262.90268.52261.46266.48266.211.33%284,216
Oct 11, 2024246.66263.50246.65262.97262.706.45%378,723
Oct 10, 2024252.55253.85235.55247.03246.78-3.13%471,547
Oct 9, 2024254.86260.55252.51255.01254.751.13%543,685
Oct 8, 2024245.01253.46240.16252.17251.922.50%400,534
Oct 7, 2024244.63254.09242.50246.01245.761.24%426,847
Oct 4, 2024239.03248.07237.47242.99242.744.64%432,056
Oct 3, 2024231.64242.00225.33232.22231.990.27%414,804
Oct 2, 2024230.25233.00225.54231.60231.371.35%402,112
Oct 1, 2024220.27230.02214.20228.51228.282.94%443,714
Sep 30, 2024218.00226.00216.21221.99221.771.32%248,904
Sep 27, 2024216.67223.59213.20219.09218.871.54%898,605
Sep 26, 2024219.50220.68212.57215.76215.541.92%196,549
Sep 25, 2024218.31223.96210.79211.70211.49-3.03%400,938
Sep 24, 2024217.34223.23214.44218.31218.090.74%374,003
Sep 23, 2024208.46219.77206.50216.70216.485.02%673,590
Sep 20, 2024192.76208.15192.38206.34206.137.04%761,740
Sep 19, 2024187.96194.26183.51192.77192.586.66%547,051
Sep 18, 2024175.85186.63175.85180.73180.553.61%445,617
Sep 17, 2024171.43178.65171.43174.44174.262.54%314,356
Sep 16, 2024169.12171.60166.27170.12169.951.08%177,192
Sep 13, 2024168.68172.43167.66168.30168.130.75%243,074
Sep 12, 2024163.05170.92161.79167.04166.872.78%260,780
Sep 11, 2024156.00163.94152.22162.52162.364.12%230,082
Sep 10, 2024156.00157.00152.82156.09155.930.44%303,350
Sep 9, 2024151.49156.36151.49155.41155.253.45%368,843
Sep 6, 2024149.60152.02146.38150.23150.080.58%358,318
Sep 5, 2024152.82153.75147.47149.37149.22-2.52%496,624
Sep 4, 2024151.09156.80150.98153.23153.080.41%294,226
Sep 3, 2024165.12166.64151.40152.61152.46-8.86%591,982
Aug 30, 2024162.50167.72161.81167.44167.272.85%387,823
Aug 29, 2024165.26168.87162.60162.80162.64-1.14%397,391
Aug 28, 2024181.88182.63162.81164.67164.50-10.02%882,914
Aug 27, 2024190.25190.86181.45183.00182.82-5.10%297,010
Aug 26, 2024195.38198.49191.98192.83192.640.03%433,812