Advertisement
U.S. markets open in 3 hours 59 minutes

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
153.66-7.20 (-4.48%)
At close: 04:00PM EDT
152.25 -1.41 (-0.92%)
Pre-Market: 04:21AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024161.95164.23151.14153.66153.66384,700
Mar 15, 2024160.61164.98157.50160.86160.861,628,300
Mar 14, 2024171.44171.98158.49162.56162.56383,400
Mar 13, 2024159.86170.56159.86169.46169.46499,400
Mar 12, 2024153.35159.49150.02158.96158.96363,400
Mar 11, 2024151.00154.79147.23151.99151.99304,900
Mar 08, 2024152.54156.37146.96150.82150.82489,800
Mar 07, 2024162.00165.30153.41154.27154.27623,000
Mar 06, 2024172.93173.41161.45162.00162.00447,400
Mar 05, 2024182.30182.30157.28166.16166.16597,100
Mar 04, 2024182.35197.87181.93184.83184.83452,000
Mar 01, 2024185.73188.27175.11180.02180.02397,300
Feb 29, 2024178.99187.74177.20185.24185.24412,500
Feb 28, 2024171.81176.49171.49175.64175.64235,100
Feb 27, 2024167.86174.42167.61171.81171.81346,900
Feb 26, 2024162.78171.11162.78166.61166.61355,200
Feb 23, 2024156.10163.03154.74161.71161.71185,600
Feb 22, 2024155.12159.44152.06156.02156.02270,800
Feb 21, 2024150.00158.85148.24153.93153.93334,500
Feb 20, 2024152.47156.01148.22150.38150.38349,900
Feb 16, 2024156.68157.92153.20153.55153.55228,200
Feb 15, 2024154.91157.65150.69155.99155.99234,500
Feb 14, 2024150.45157.17150.45152.89152.89287,100
Feb 13, 2024148.77152.24142.88147.74147.74319,900
Feb 13, 20240.265 Dividend
Feb 12, 2024148.75153.65148.17152.71152.45346,400
Feb 09, 2024141.72148.08141.56147.25146.99288,500
Feb 08, 2024133.03142.17132.50140.99140.75249,100
Feb 07, 2024127.12137.85126.42132.10131.87300,700
Feb 06, 2024127.84128.02123.64126.03125.81269,200
Feb 05, 2024123.81128.15119.61127.54127.32444,800
Feb 02, 2024116.04124.00111.50122.91122.70493,600
Feb 01, 2024120.00120.18112.75116.00115.80517,800
Jan 31, 2024100.25125.49100.25118.53118.321,570,000
Jan 30, 202479.8382.2579.4381.5981.45280,800
Jan 29, 202477.2480.1277.2479.8379.69207,000
Jan 26, 202477.8778.0676.2976.8376.70177,700
Jan 25, 202478.8679.1276.5477.1276.99120,400
Jan 24, 202479.5579.5577.7878.2178.07147,700
Jan 23, 202481.8482.3878.3378.4078.26146,800
Jan 22, 202481.5683.9580.5181.1481.00195,400
Jan 19, 202481.7181.7177.9080.2180.07224,700
Jan 18, 202481.3482.4080.5781.6781.53166,600
Jan 17, 202480.5081.3680.5081.1981.0586,400
Jan 16, 202480.7981.0579.2281.0580.91132,800
Jan 12, 202481.0081.8380.1281.1481.00114,300
Jan 11, 202480.1280.9079.4180.4980.35144,900
Jan 10, 202479.7880.6079.4180.0879.9491,800
Jan 09, 202479.0080.5277.7779.8979.75121,600
Jan 08, 202481.0681.9479.7680.4980.35151,400
Jan 05, 202483.0883.4579.2080.7180.57198,700
Jan 04, 202487.8687.9983.6983.9183.76174,800
Jan 03, 202489.5489.9187.0887.1787.0296,400
Jan 02, 202487.0691.1687.0390.3490.18211,600
Dec 29, 202389.4589.5086.9188.4088.25105,700
Dec 28, 202388.0089.6786.2789.2089.05116,600
Dec 27, 202389.5690.1088.2088.3688.2179,000
Dec 26, 202388.0590.9188.0189.2389.08102,400
Dec 22, 202390.8690.9888.2788.5388.38129,600
Dec 21, 202391.8893.5689.5990.3390.17115,900
Dec 20, 202396.0796.4990.5690.6390.47206,700
Dec 19, 202391.8897.6391.8896.0495.87264,900
Dec 18, 202392.1192.8390.4191.5791.41188,600
Dec 15, 202389.1293.0089.1290.2790.111,012,900
Dec 14, 202389.2890.3987.1088.4688.31206,700
Dec 13, 202388.4789.3484.2487.7187.56236,800
Dec 12, 202390.2592.1788.0088.2488.09202,900
Dec 11, 202387.1792.8686.8991.0190.85334,000
Dec 08, 202385.7889.9085.7886.0285.87202,300
Dec 07, 202383.2485.5981.3485.5985.44157,400
Dec 06, 202390.4791.1975.0583.0182.87471,800
Dec 05, 202393.1593.1887.7188.3188.16306,000
Dec 04, 202386.1591.5686.1390.9190.75258,900
Dec 01, 202382.5085.6782.5084.6484.49105,400
Nov 30, 202379.9883.4279.5283.1683.02168,000
Nov 29, 202380.0580.8679.3979.9879.84106,800
Nov 28, 202385.1686.7179.8879.8979.75110,700
Nov 27, 202385.8385.8383.4184.8884.7384,500
Nov 24, 202384.0986.8083.6585.7985.6455,500
Nov 22, 202383.5284.4582.1583.5283.3866,800
Nov 21, 202384.1884.4882.4283.2383.0980,800
Nov 20, 202384.7786.1083.8884.7084.5596,700
Nov 17, 202382.8085.1382.8084.7784.6271,900
Nov 16, 202384.6585.6681.1582.1782.03105,400
Nov 15, 202386.8887.8384.0284.3184.1678,100
Nov 14, 202384.2187.0082.7587.0086.85137,900
Nov 14, 20230.263 Dividend
Nov 13, 202383.6184.2181.9582.4081.9973,800
Nov 10, 202383.0585.4083.0583.8683.4583,700
Nov 09, 202383.0184.1882.7683.0182.6087,300
Nov 08, 202382.1183.4581.5582.9782.56115,600
Nov 07, 202380.1482.3979.7682.1381.73125,300
Nov 06, 202380.2580.9678.0580.5580.1564,600
Nov 03, 202379.4881.4079.4880.0979.7062,500
Nov 02, 202379.1780.1076.9578.2477.85109,000
Nov 01, 202377.0078.0376.2277.7777.3965,500
Oct 31, 202375.5076.9574.0476.6576.2765,500
Oct 30, 202375.2276.1674.8775.4375.0665,200
Oct 27, 202373.8474.7072.8474.1273.7657,300
Oct 26, 202374.4975.1772.8074.1473.7851,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...