Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
270.18
+5.35 (2.02%)
Aug 12, 2025, 4:00 PM - Market closed
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 265.25 | 273.78 | 258.13 | 270.18 | 270.18 | 2.02% | 306,381 |
| Aug 11, 2025 | 244.98 | 266.37 | 243.98 | 264.83 | 264.83 | 8.60% | 470,496 |
| Aug 8, 2025 | 235.59 | 245.76 | 233.19 | 243.85 | 243.85 | 4.47% | 297,103 |
| Aug 7, 2025 | 230.00 | 238.94 | 226.92 | 233.41 | 233.41 | 2.44% | 251,456 |
| Aug 6, 2025 | 207.00 | 233.96 | 207.00 | 227.84 | 227.84 | -3.56% | 787,178 |
| Aug 5, 2025 | 230.89 | 237.47 | 227.06 | 236.24 | 236.24 | 2.64% | 474,784 |
| Aug 4, 2025 | 227.66 | 230.22 | 222.10 | 230.17 | 230.17 | 1.10% | 244,548 |
| Aug 1, 2025 | 225.15 | 228.35 | 216.14 | 227.66 | 227.66 | -3.98% | 398,237 |
| Jul 31, 2025 | 232.32 | 243.58 | 231.00 | 237.10 | 237.10 | 2.81% | 247,621 |
| Jul 30, 2025 | 234.30 | 237.54 | 227.19 | 230.63 | 230.63 | -1.15% | 180,942 |
| Jul 29, 2025 | 242.42 | 245.19 | 232.07 | 233.32 | 233.32 | -3.75% | 232,134 |
| Jul 28, 2025 | 252.00 | 252.00 | 241.20 | 242.41 | 242.41 | -2.40% | 209,234 |
| Jul 25, 2025 | 243.31 | 252.01 | 243.02 | 248.37 | 248.37 | 3.42% | 310,999 |
| Jul 24, 2025 | 235.68 | 243.60 | 235.11 | 240.16 | 240.16 | 2.22% | 328,176 |
| Jul 23, 2025 | 228.00 | 235.32 | 226.57 | 234.95 | 234.95 | 6.31% | 264,229 |
| Jul 22, 2025 | 218.00 | 221.45 | 212.39 | 221.01 | 221.01 | 0.05% | 257,811 |
| Jul 21, 2025 | 228.25 | 228.51 | 217.98 | 220.91 | 220.91 | -3.22% | 327,094 |
| Jul 18, 2025 | 236.51 | 237.20 | 224.75 | 228.25 | 228.25 | -3.49% | 576,276 |
| Jul 17, 2025 | 218.84 | 237.74 | 218.25 | 236.51 | 236.51 | 8.69% | 497,320 |
| Jul 16, 2025 | 214.18 | 221.00 | 210.78 | 217.60 | 217.60 | 3.08% | 263,790 |
| Jul 15, 2025 | 213.00 | 214.92 | 208.62 | 211.10 | 211.10 | 0.26% | 159,597 |
| Jul 14, 2025 | 211.68 | 211.68 | 205.00 | 210.56 | 210.56 | -0.97% | 229,960 |
| Jul 11, 2025 | 210.30 | 213.73 | 209.77 | 212.62 | 212.62 | -0.12% | 103,966 |
| Jul 10, 2025 | 212.44 | 215.34 | 206.06 | 212.87 | 212.87 | 0.45% | 151,074 |
| Jul 9, 2025 | 218.71 | 220.10 | 211.30 | 211.91 | 211.91 | -2.08% | 158,310 |
| Jul 8, 2025 | 217.88 | 220.00 | 211.66 | 216.41 | 216.41 | 0.24% | 189,678 |
| Jul 7, 2025 | 214.33 | 217.86 | 211.06 | 215.89 | 215.89 | -0.81% | 205,489 |
| Jul 3, 2025 | 218.53 | 224.40 | 213.78 | 217.66 | 217.66 | -0.40% | 229,294 |
| Jul 2, 2025 | 209.50 | 219.02 | 208.03 | 218.53 | 218.53 | 4.04% | 280,965 |
| Jul 1, 2025 | 207.20 | 213.10 | 203.46 | 210.04 | 210.04 | -0.19% | 288,000 |
| Jun 30, 2025 | 217.20 | 221.43 | 209.45 | 210.45 | 210.45 | -1.16% | 358,998 |
| Jun 27, 2025 | 205.00 | 217.69 | 202.31 | 212.92 | 212.92 | 6.80% | 633,911 |
| Jun 26, 2025 | 192.16 | 200.24 | 190.74 | 199.37 | 199.37 | 4.79% | 292,285 |
| Jun 25, 2025 | 189.50 | 192.61 | 186.22 | 190.26 | 190.26 | 0.95% | 227,053 |
| Jun 24, 2025 | 183.62 | 189.91 | 182.05 | 188.47 | 188.47 | 4.40% | 184,352 |
| Jun 23, 2025 | 174.81 | 180.69 | 170.11 | 180.52 | 180.52 | 2.91% | 198,813 |
| Jun 20, 2025 | 180.00 | 180.00 | 174.55 | 175.42 | 175.42 | -1.96% | 395,882 |
| Jun 18, 2025 | 180.66 | 182.73 | 177.06 | 178.93 | 178.93 | -1.08% | 274,736 |
| Jun 17, 2025 | 193.00 | 196.36 | 179.48 | 180.89 | 180.89 | -7.30% | 574,944 |
| Jun 16, 2025 | 191.97 | 200.00 | 190.68 | 195.14 | 195.14 | 3.88% | 295,418 |
| Jun 13, 2025 | 188.89 | 192.18 | 186.07 | 187.85 | 187.85 | -2.83% | 237,187 |
| Jun 12, 2025 | 188.98 | 195.00 | 188.98 | 193.33 | 193.33 | 0.27% | 126,123 |
| Jun 11, 2025 | 187.45 | 195.60 | 186.50 | 192.80 | 192.80 | 3.79% | 258,167 |
| Jun 10, 2025 | 192.04 | 192.68 | 183.05 | 185.76 | 185.76 | -2.35% | 176,518 |
| Jun 9, 2025 | 192.00 | 195.76 | 188.54 | 190.24 | 190.24 | -0.39% | 273,639 |
| Jun 6, 2025 | 185.00 | 191.20 | 183.31 | 190.99 | 190.99 | 4.59% | 218,736 |
| Jun 5, 2025 | 178.00 | 183.31 | 175.47 | 182.60 | 182.60 | 2.91% | 235,382 |
| Jun 4, 2025 | 173.79 | 177.73 | 171.56 | 177.43 | 177.43 | 2.21% | 227,196 |
| Jun 3, 2025 | 172.70 | 177.65 | 170.60 | 173.60 | 173.60 | 0.54% | 304,066 |
| Jun 2, 2025 | 169.00 | 173.42 | 164.26 | 172.66 | 172.66 | 1.81% | 365,724 |