Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
245.80
+2.34 (0.96%)
Dec 20, 2024, 4:00 PM EST - Market closed

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024236.55257.05235.04245.80245.800.96%1,006,932
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%439,100
Nov 29, 2024264.26271.36263.30267.38267.381.92%164,000
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%694,100
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, 2024290.53312.65289.01312.40312.148.09%895,300
Nov 18, 2024288.24297.12285.00289.01288.763.76%510,004
Nov 15, 2024290.85299.12269.57278.53278.29-7.31%658,122
Nov 14, 2024317.23319.74293.91300.51300.26-5.27%525,606
Nov 13, 2024344.90346.28316.07317.23316.96-7.74%685,932
Nov 12, 2024347.33353.00338.00343.86343.57-2.42%356,676
Nov 11, 2024361.45364.98350.61352.37352.071.73%317,939
Nov 8, 2024337.25352.75333.06346.37346.082.61%325,651
Nov 7, 2024346.42349.00332.42337.56337.27-2.94%398,953
Nov 6, 2024320.72350.48307.43347.77347.4718.13%619,217
Nov 5, 2024271.71295.90271.71294.39294.149.50%322,149
Nov 4, 2024273.23281.99266.22268.85268.62-3.75%481,379
Nov 1, 2024257.51280.77257.51279.33279.099.55%587,426
Oct 31, 2024253.18257.07248.04254.98254.760.23%269,100
Oct 30, 2024259.79261.05248.86254.40254.18-2.66%409,700
Oct 29, 2024255.59262.58252.09261.36261.140.74%418,609
Oct 28, 2024259.66266.76258.33259.44259.222.02%264,584
Oct 25, 2024252.95257.95250.30254.31254.091.84%232,100
Oct 24, 2024255.56258.97248.53249.71249.50-2.14%292,156
Oct 23, 2024262.56263.45245.99255.17254.95-4.46%540,326
Oct 22, 2024275.99278.00264.73267.09266.86-4.60%365,800
Oct 21, 2024271.00280.71268.16279.96279.723.18%298,039
Oct 18, 2024277.12278.00270.86271.33271.10-1.54%222,670
Oct 17, 2024283.57284.45274.03275.58275.35-1.72%339,784
Oct 16, 2024269.84281.76268.50280.39280.155.99%367,420
Oct 15, 2024264.59266.39252.63264.55264.33-0.72%334,963
Oct 14, 2024262.90268.52261.46266.48266.251.33%284,216
Oct 11, 2024246.66263.50246.65262.97262.756.45%378,723
Oct 10, 2024252.55253.85235.55247.03246.82-3.13%471,547
Oct 9, 2024254.86260.55252.51255.01254.791.13%543,700
Oct 8, 2024245.01253.46240.16252.17251.962.50%400,534
Oct 7, 2024244.63254.09242.50246.01245.801.24%426,847
Oct 4, 2024239.03248.07237.47242.99242.784.64%432,056
Oct 3, 2024231.64242.00225.33232.22232.020.27%414,804
Oct 2, 2024230.25233.00225.54231.60231.401.35%402,112
Oct 1, 2024220.27230.02214.20228.51228.322.94%443,714
Sep 30, 2024218.00226.00216.21221.99221.801.32%248,904
Sep 27, 2024216.67223.59213.20219.09218.901.54%898,605
Sep 26, 2024219.50220.68212.57215.76215.581.92%196,549
Sep 25, 2024218.31223.96210.79211.70211.52-3.03%400,938
Sep 24, 2024217.34223.23214.44218.31218.120.74%374,003
Sep 23, 2024208.46219.77206.50216.70216.525.02%673,600
Sep 20, 2024192.76208.15192.38206.34206.167.04%761,740
Sep 19, 2024187.96194.26183.51192.77192.616.66%547,051
Sep 18, 2024175.85186.63175.85180.73180.583.61%445,617
Sep 17, 2024171.43178.65171.43174.44174.292.54%314,400
Sep 16, 2024169.12171.60166.27170.12169.981.08%177,192
Sep 13, 2024168.68172.43167.66168.30168.150.75%243,074
Sep 12, 2024163.05170.92161.79167.04166.902.78%260,800
Sep 11, 2024156.00163.94152.22162.52162.384.12%230,082
Sep 10, 2024156.00157.00152.82156.09155.960.44%303,350
Sep 9, 2024151.49156.36151.49155.41155.283.45%368,843
Sep 6, 2024149.60152.02146.38150.23150.100.58%358,318
Sep 5, 2024152.82153.75147.47149.37149.24-2.52%496,624
Sep 4, 2024151.09156.80150.98153.23153.100.41%376,351
Sep 3, 2024165.12166.64151.40152.61152.48-8.86%592,000
Aug 30, 2024162.50167.72161.81167.44167.302.85%387,823
Aug 29, 2024165.26168.87162.60162.80162.66-1.14%397,400
Aug 28, 2024181.88182.63162.81164.67164.53-10.02%882,914
Aug 27, 2024190.25190.86181.45183.00182.84-5.10%297,010
Aug 26, 2024195.38198.49191.98192.83192.670.03%433,812
Aug 23, 2024178.07193.58178.07192.78192.628.29%400,517
Aug 22, 2024175.61184.81175.61178.02177.872.34%426,253
Aug 21, 2024173.20174.24167.47173.95173.800.29%408,833
Aug 20, 2024177.89181.97172.19173.45173.301.41%443,800
Aug 19, 2024169.00174.00166.01171.04170.891.49%416,215
Aug 16, 2024166.12168.58162.56168.53168.390.92%237,000
Aug 15, 2024161.00170.77160.03167.00166.866.59%316,100
Aug 14, 2024161.86164.00154.17156.67156.54-3.37%304,299
Aug 13, 2024164.58165.76160.00162.13161.73-0.81%192,576
Aug 12, 2024165.00168.99161.85163.45163.04-0.71%193,436
Aug 9, 2024164.02164.76160.00164.62164.210.07%197,516
Aug 8, 2024161.45164.79155.35164.50164.095.62%195,707
Aug 7, 2024168.33168.64155.24155.74155.35-4.87%400,241
Aug 6, 2024154.03165.00152.00163.71163.307.61%358,300
Aug 5, 2024144.00160.85143.00152.13151.75-0.87%575,958
Aug 2, 2024154.77154.98147.33153.46153.08-4.75%524,510
Aug 1, 2024181.68182.08159.06161.11160.71-12.26%867,800