Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
174.67
+8.82 (5.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 175.73 | 184.50 | 173.32 | 174.67 | 174.67 | 5.32% | 316,201 |
| Apr 22, 2025 | 161.03 | 168.56 | 161.03 | 165.85 | 165.85 | 4.06% | 207,821 |
| Apr 21, 2025 | 165.62 | 166.00 | 154.47 | 159.38 | 159.38 | -4.70% | 266,042 |
| Apr 17, 2025 | 167.75 | 169.36 | 163.92 | 167.24 | 167.24 | 0.17% | 206,684 |
| Apr 16, 2025 | 168.96 | 170.64 | 162.28 | 166.95 | 166.95 | -3.67% | 307,426 |
| Apr 15, 2025 | 171.61 | 175.65 | 170.13 | 173.31 | 173.31 | 0.78% | 219,607 |
| Apr 14, 2025 | 179.00 | 181.25 | 167.61 | 171.97 | 171.97 | -0.72% | 225,270 |
| Apr 11, 2025 | 174.31 | 175.00 | 166.79 | 173.22 | 173.22 | 0.15% | 296,668 |
| Apr 10, 2025 | 175.35 | 181.28 | 168.35 | 172.96 | 172.96 | -5.57% | 394,441 |
| Apr 9, 2025 | 163.24 | 185.72 | 161.95 | 183.17 | 183.17 | 11.85% | 746,808 |
| Apr 8, 2025 | 179.44 | 179.97 | 161.00 | 163.77 | 163.77 | -2.99% | 370,428 |
| Apr 7, 2025 | 154.60 | 182.50 | 154.06 | 168.81 | 168.81 | 2.65% | 674,392 |
| Apr 4, 2025 | 160.38 | 167.18 | 152.89 | 164.45 | 164.45 | -3.19% | 564,613 |
| Apr 3, 2025 | 165.50 | 170.83 | 163.16 | 169.87 | 169.87 | -6.30% | 349,617 |
| Apr 2, 2025 | 170.13 | 185.03 | 169.17 | 181.30 | 181.30 | 3.08% | 377,602 |
| Apr 1, 2025 | 170.55 | 176.14 | 168.21 | 175.89 | 175.89 | 3.26% | 201,670 |
| Mar 31, 2025 | 168.93 | 172.50 | 161.23 | 170.33 | 170.33 | -3.62% | 393,471 |
| Mar 28, 2025 | 178.50 | 181.00 | 173.64 | 176.72 | 176.72 | -2.32% | 397,289 |
| 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 |