NasdaqGS - Nasdaq Real Time Price USD

Powell Industries, Inc. (POWL)

142.83 -6.40 (-4.29%)
As of 10:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 146.00 146.12 140.28 142.83 142.83 67,624
Apr 24, 2024 147.40 157.25 146.50 149.23 149.23 533,300
Apr 23, 2024 137.17 144.80 137.17 143.39 143.39 283,700
Apr 22, 2024 131.80 138.25 130.75 136.13 136.13 356,300
Apr 19, 2024 127.49 132.64 126.80 130.34 130.34 363,100
Apr 18, 2024 124.30 129.35 123.04 128.14 128.14 259,500
Apr 17, 2024 125.68 126.91 122.00 123.44 123.44 165,000
Apr 16, 2024 126.25 126.50 123.65 125.39 125.39 153,100
Apr 15, 2024 127.39 128.29 123.66 126.51 126.51 285,400
Apr 12, 2024 128.28 130.02 125.45 125.95 125.95 213,000
Apr 11, 2024 131.16 132.29 128.05 129.89 129.89 168,200
Apr 10, 2024 130.00 132.85 127.68 131.05 131.05 226,600
Apr 9, 2024 136.71 138.26 131.84 132.10 132.10 231,200
Apr 8, 2024 138.46 141.96 137.13 137.48 137.48 183,300
Apr 5, 2024 131.66 142.78 131.31 138.22 138.22 351,200
Apr 4, 2024 136.01 138.33 131.26 131.38 131.38 271,200
Apr 3, 2024 134.90 137.49 133.82 134.68 134.68 205,800
Apr 2, 2024 136.00 136.49 133.03 135.02 135.02 221,300
Apr 1, 2024 142.74 143.51 135.87 136.61 136.61 308,600
Mar 28, 2024 139.47 144.25 138.50 142.30 142.30 229,700
Mar 27, 2024 140.99 142.24 138.00 140.08 140.08 309,600
Mar 26, 2024 144.80 146.34 139.27 140.33 140.33 334,600
Mar 25, 2024 146.16 150.66 144.15 144.76 144.76 248,000
Mar 22, 2024 142.05 148.63 141.94 145.01 145.01 409,400
Mar 21, 2024 139.27 143.41 137.85 142.05 142.05 443,100
Mar 20, 2024 145.50 145.80 136.36 138.17 138.17 579,400
Mar 19, 2024 152.00 155.60 145.69 145.83 145.83 505,900
Mar 18, 2024 161.95 164.23 151.14 153.66 153.66 384,700
Mar 15, 2024 160.61 164.98 157.50 160.86 160.86 1,628,300
Mar 14, 2024 171.44 171.98 158.49 162.56 162.56 383,400
Mar 13, 2024 159.86 170.56 159.86 169.46 169.46 499,400
Mar 12, 2024 153.35 159.49 150.02 158.96 158.96 363,400
Mar 11, 2024 151.00 154.79 147.23 151.99 151.99 304,900
Mar 8, 2024 152.54 156.37 146.96 150.82 150.82 489,800
Mar 7, 2024 162.00 165.30 153.41 154.27 154.27 623,000
Mar 6, 2024 172.93 173.41 161.45 162.00 162.00 447,400
Mar 5, 2024 182.30 182.30 157.28 166.16 166.16 597,100
Mar 4, 2024 182.35 197.87 181.93 184.83 184.83 452,000
Mar 1, 2024 185.73 188.27 175.11 180.02 180.02 397,300
Feb 29, 2024 178.99 187.74 177.20 185.24 185.24 412,500
Feb 28, 2024 171.81 176.49 171.49 175.64 175.64 235,100
Feb 27, 2024 167.86 174.42 167.61 171.81 171.81 346,900
Feb 26, 2024 162.78 171.11 162.78 166.61 166.61 355,200
Feb 23, 2024 156.10 163.03 154.74 161.71 161.71 185,600
Feb 22, 2024 155.12 159.44 152.06 156.02 156.02 270,800
Feb 21, 2024 150.00 158.85 148.24 153.93 153.93 334,500
Feb 20, 2024 152.47 156.01 148.22 150.38 150.38 349,900
Feb 16, 2024 156.68 157.92 153.20 153.55 153.55 228,200
Feb 15, 2024 154.91 157.65 150.69 155.99 155.99 234,500
Feb 14, 2024 150.45 157.17 150.45 152.89 152.89 287,100
Feb 13, 2024 0.27 Dividend
Feb 13, 2024 148.77 152.24 142.88 147.74 147.74 319,900
Feb 12, 2024 148.75 153.65 148.17 152.71 152.45 346,400
Feb 9, 2024 141.72 148.08 141.56 147.25 146.99 288,500
Feb 8, 2024 133.03 142.17 132.50 140.99 140.75 249,100
Feb 7, 2024 127.12 137.85 126.42 132.10 131.87 300,700
Feb 6, 2024 127.84 128.02 123.64 126.03 125.81 269,200
Feb 5, 2024 123.81 128.15 119.61 127.54 127.32 444,800
Feb 2, 2024 116.04 124.00 111.50 122.91 122.70 493,600
Feb 1, 2024 120.00 120.18 112.75 116.00 115.80 517,800
Jan 31, 2024 100.25 125.49 100.25 118.53 118.32 1,570,000
Jan 30, 2024 79.83 82.25 79.43 81.59 81.45 280,800
Jan 29, 2024 77.24 80.12 77.24 79.83 79.69 207,000
Jan 26, 2024 77.87 78.06 76.29 76.83 76.70 177,700
Jan 25, 2024 78.86 79.12 76.54 77.12 76.99 120,400
Jan 24, 2024 79.55 79.55 77.78 78.21 78.07 147,700
Jan 23, 2024 81.84 82.38 78.33 78.40 78.26 146,800
Jan 22, 2024 81.56 83.95 80.51 81.14 81.00 195,400
Jan 19, 2024 81.71 81.71 77.90 80.21 80.07 224,700
Jan 18, 2024 81.34 82.40 80.57 81.67 81.53 166,600
Jan 17, 2024 80.50 81.36 80.50 81.19 81.05 86,400
Jan 16, 2024 80.79 81.05 79.22 81.05 80.91 132,800
Jan 12, 2024 81.00 81.83 80.12 81.14 81.00 114,300
Jan 11, 2024 80.12 80.90 79.41 80.49 80.35 144,900
Jan 10, 2024 79.78 80.60 79.41 80.08 79.94 91,800
Jan 9, 2024 79.00 80.52 77.77 79.89 79.75 121,600
Jan 8, 2024 81.06 81.94 79.76 80.49 80.35 151,400
Jan 5, 2024 83.08 83.45 79.20 80.71 80.57 198,700
Jan 4, 2024 87.86 87.99 83.69 83.91 83.76 174,800
Jan 3, 2024 89.54 89.91 87.08 87.17 87.02 96,400
Jan 2, 2024 87.06 91.16 87.03 90.34 90.18 211,600
Dec 29, 2023 89.45 89.50 86.91 88.40 88.25 105,700
Dec 28, 2023 88.00 89.67 86.27 89.20 89.05 116,600
Dec 27, 2023 89.56 90.10 88.20 88.36 88.21 79,000
Dec 26, 2023 88.05 90.91 88.01 89.23 89.08 102,400
Dec 22, 2023 90.86 90.98 88.27 88.53 88.38 129,600
Dec 21, 2023 91.88 93.56 89.59 90.33 90.17 115,900
Dec 20, 2023 96.07 96.49 90.56 90.63 90.47 206,700
Dec 19, 2023 91.88 97.63 91.88 96.04 95.87 264,900
Dec 18, 2023 92.11 92.83 90.41 91.57 91.41 188,600
Dec 15, 2023 89.12 93.00 89.12 90.27 90.11 1,012,900
Dec 14, 2023 89.28 90.39 87.10 88.46 88.31 206,700
Dec 13, 2023 88.47 89.34 84.24 87.71 87.56 236,800
Dec 12, 2023 90.25 92.17 88.00 88.24 88.09 202,900
Dec 11, 2023 87.17 92.86 86.89 91.01 90.85 334,000
Dec 8, 2023 85.78 89.90 85.78 86.02 85.87 202,300
Dec 7, 2023 83.24 85.59 81.34 85.59 85.44 157,400
Dec 6, 2023 90.47 91.19 75.05 83.01 82.87 471,800
Dec 5, 2023 93.15 93.18 87.71 88.31 88.16 306,000
Dec 4, 2023 86.15 91.56 86.13 90.91 90.75 258,900
Dec 1, 2023 82.50 85.67 82.50 84.64 84.49 105,400
Nov 30, 2023 79.98 83.42 79.52 83.16 83.02 168,000
Nov 29, 2023 80.05 80.86 79.39 79.98 79.84 106,800
Nov 28, 2023 85.16 86.71 79.88 79.89 79.75 110,700
Nov 27, 2023 85.83 85.83 83.41 84.88 84.73 84,500
Nov 24, 2023 84.09 86.80 83.65 85.79 85.64 55,500
Nov 22, 2023 83.52 84.45 82.15 83.52 83.38 66,800
Nov 21, 2023 84.18 84.48 82.42 83.23 83.09 80,800
Nov 20, 2023 84.77 86.10 83.88 84.70 84.55 96,700
Nov 17, 2023 82.80 85.13 82.80 84.77 84.62 71,900
Nov 16, 2023 84.65 85.66 81.15 82.17 82.03 105,400
Nov 15, 2023 86.88 87.83 84.02 84.31 84.16 78,100
Nov 14, 2023 0.26 Dividend
Nov 14, 2023 84.21 87.00 82.75 87.00 86.85 137,900
Nov 13, 2023 83.61 84.21 81.95 82.40 81.99 73,800
Nov 10, 2023 83.05 85.40 83.05 83.86 83.45 83,700
Nov 9, 2023 83.01 84.18 82.76 83.01 82.60 87,300
Nov 8, 2023 82.11 83.45 81.55 82.97 82.56 115,600
Nov 7, 2023 80.14 82.39 79.76 82.13 81.73 125,300
Nov 6, 2023 80.25 80.96 78.05 80.55 80.15 64,600
Nov 3, 2023 79.48 81.40 79.48 80.09 79.70 62,500
Nov 2, 2023 79.17 80.10 76.95 78.24 77.85 109,000
Nov 1, 2023 77.00 78.03 76.22 77.77 77.39 65,500
Oct 31, 2023 75.50 76.95 74.04 76.65 76.27 65,500
Oct 30, 2023 75.22 76.16 74.87 75.43 75.06 65,200
Oct 27, 2023 73.84 74.70 72.84 74.12 73.76 57,300
Oct 26, 2023 74.49 75.17 72.80 74.14 73.78 51,800
Oct 25, 2023 74.13 76.10 74.00 74.62 74.25 78,000
Oct 24, 2023 74.06 75.21 73.61 74.11 73.75 76,200
Oct 23, 2023 73.55 74.64 72.51 72.87 72.51 73,200
Oct 20, 2023 75.03 75.29 73.19 74.08 73.72 129,300
Oct 19, 2023 76.90 77.19 74.21 75.08 74.71 134,900
Oct 18, 2023 82.36 82.36 76.75 77.04 76.66 110,300
Oct 17, 2023 81.31 84.30 81.31 82.27 81.87 82,000
Oct 16, 2023 80.30 84.08 79.27 81.58 81.18 134,200
Oct 13, 2023 86.32 86.48 80.15 80.55 80.15 207,700
Oct 12, 2023 90.14 91.29 84.74 85.61 85.19 182,200
Oct 11, 2023 86.12 90.33 86.12 89.41 88.97 167,000
Oct 10, 2023 86.48 88.37 85.90 86.05 85.63 110,800
Oct 9, 2023 84.49 88.87 84.49 85.81 85.39 153,800
Oct 6, 2023 81.77 84.18 81.12 83.66 83.25 64,700
Oct 5, 2023 83.47 84.94 81.75 82.29 81.89 69,800
Oct 4, 2023 82.01 84.16 81.25 83.32 82.91 82,800
Oct 3, 2023 82.48 83.83 80.00 81.86 81.46 92,300
Oct 2, 2023 82.65 84.41 81.35 83.03 82.62 141,100
Sep 29, 2023 86.77 86.88 82.68 82.90 82.49 136,000
Sep 28, 2023 82.20 86.94 82.10 86.71 86.28 142,300
Sep 27, 2023 79.93 82.49 79.93 82.04 81.64 72,600
Sep 26, 2023 80.00 81.12 78.55 79.14 78.75 124,100
Sep 25, 2023 76.96 79.58 76.81 79.18 78.79 102,000
Sep 22, 2023 76.91 77.60 76.53 76.66 76.28 58,900
Sep 21, 2023 78.26 78.58 75.91 76.91 76.53 101,700
Sep 20, 2023 80.61 81.70 79.18 79.18 78.79 46,900
Sep 19, 2023 80.50 80.78 78.97 79.92 79.53 47,000
Sep 18, 2023 79.99 81.21 79.45 80.45 80.05 84,300
Sep 15, 2023 80.43 81.14 78.58 79.17 78.78 370,400
Sep 14, 2023 79.99 80.85 79.00 80.23 79.84 82,200
Sep 13, 2023 82.39 83.33 78.41 79.33 78.94 97,100
Sep 12, 2023 82.95 84.47 82.00 82.18 81.78 82,600
Sep 11, 2023 83.13 84.73 82.95 83.17 82.76 94,900
Sep 8, 2023 83.25 83.68 82.18 83.36 82.95 77,500
Sep 7, 2023 81.94 83.84 81.54 83.33 82.92 116,800
Sep 6, 2023 82.26 82.67 80.66 82.57 82.16 64,700
Sep 5, 2023 84.59 84.60 79.76 82.06 81.66 169,500
Sep 1, 2023 84.35 85.71 83.77 84.60 84.18 79,300
Aug 31, 2023 86.35 86.36 82.86 83.97 83.56 313,800
Aug 30, 2023 85.55 88.08 85.41 85.90 85.48 140,100
Aug 29, 2023 83.73 85.98 82.77 85.41 84.99 87,500
Aug 28, 2023 82.38 84.73 82.38 84.18 83.77 112,300
Aug 25, 2023 80.32 82.66 80.13 81.97 81.57 113,500
Aug 24, 2023 80.51 81.84 79.62 80.10 79.71 117,900
Aug 23, 2023 78.50 81.88 78.50 81.00 80.60 113,400
Aug 22, 2023 76.93 78.98 76.93 78.19 77.81 96,100
Aug 21, 2023 79.00 79.64 76.41 76.93 76.55 156,900
Aug 18, 2023 77.30 79.18 76.38 78.83 78.44 130,000
Aug 17, 2023 81.41 82.98 77.37 77.40 77.02 175,900
Aug 16, 2023 82.68 84.62 80.92 81.31 80.91 121,100
Aug 15, 2023 0.26 Dividend
Aug 15, 2023 80.81 83.16 79.82 82.21 81.81 113,700
Aug 14, 2023 80.68 81.97 79.00 80.84 80.18 123,400
Aug 11, 2023 79.01 81.75 78.04 80.68 80.02 119,000
Aug 10, 2023 79.36 81.88 77.85 79.01 78.37 71,600
Aug 9, 2023 78.12 79.61 77.51 79.33 78.68 149,200
Aug 8, 2023 81.24 82.94 77.20 78.14 77.50 145,600
Aug 7, 2023 82.38 83.81 79.30 81.64 80.97 216,400
Aug 4, 2023 82.45 84.80 81.53 81.97 81.30 177,600
Aug 3, 2023 85.87 86.99 81.96 82.50 81.83 241,800
Aug 2, 2023 74.00 90.00 73.01 85.54 84.84 787,200
Aug 1, 2023 60.93 62.61 60.82 61.29 60.79 140,800
Jul 31, 2023 61.00 61.33 60.44 60.78 60.28 68,100
Jul 28, 2023 61.00 61.89 60.49 60.89 60.39 82,200
Jul 27, 2023 61.14 61.61 59.99 60.61 60.12 88,000
Jul 26, 2023 60.35 61.24 59.53 60.95 60.45 60,600
Jul 25, 2023 60.51 61.83 60.20 60.34 59.85 89,400
Jul 24, 2023 59.68 61.11 59.16 60.65 60.16 72,200
Jul 21, 2023 62.50 62.66 58.81 59.89 59.40 168,700
Jul 20, 2023 62.50 63.10 62.00 62.94 62.43 76,300
Jul 19, 2023 63.80 64.84 61.85 62.79 62.28 84,900
Jul 18, 2023 63.55 63.87 60.50 63.80 63.28 142,900
Jul 17, 2023 59.95 63.35 59.95 62.76 62.25 146,300
Jul 14, 2023 60.98 60.98 59.76 60.22 59.73 42,800
Jul 13, 2023 60.98 61.25 60.60 61.01 60.51 40,500
Jul 12, 2023 61.25 61.93 60.31 61.02 60.52 101,600
Jul 11, 2023 60.11 60.65 59.22 60.61 60.12 56,900
Jul 10, 2023 58.39 59.80 58.39 59.80 59.31 57,700
Jul 7, 2023 58.50 59.75 58.30 58.42 57.94 38,100
Jul 6, 2023 59.07 59.25 57.78 58.53 58.05 77,100
Jul 5, 2023 60.90 60.90 59.30 59.40 58.92 59,200
Jul 3, 2023 60.59 62.12 60.16 60.92 60.42 27,700
Jun 30, 2023 61.64 61.64 60.41 60.59 60.10 44,100
Jun 29, 2023 59.79 61.90 59.78 61.26 60.76 76,300
Jun 28, 2023 60.84 61.97 59.61 59.80 59.31 51,200
Jun 27, 2023 59.50 60.99 59.41 60.84 60.34 107,100
Jun 26, 2023 59.24 60.78 58.92 59.44 58.96 73,000
Jun 23, 2023 59.18 60.32 58.24 59.24 58.76 140,200
Jun 22, 2023 60.54 61.07 59.52 60.19 59.70 94,100
Jun 21, 2023 59.33 63.63 59.00 60.47 59.98 83,200
Jun 20, 2023 56.26 61.23 56.26 59.18 58.70 101,700
Jun 16, 2023 57.75 57.81 56.05 56.69 56.23 361,900
Jun 15, 2023 57.40 59.00 56.77 57.50 57.03 98,700
Jun 14, 2023 59.68 60.37 57.46 57.82 57.35 102,200
Jun 13, 2023 61.70 62.07 59.19 60.12 59.63 93,300
Jun 12, 2023 62.37 62.74 61.45 61.72 61.22 71,200
Jun 9, 2023 62.32 63.44 61.86 62.63 62.12 48,200
Jun 8, 2023 62.81 63.42 61.81 62.29 61.78 55,700
Jun 7, 2023 62.89 64.76 61.96 62.95 62.44 90,500
Jun 6, 2023 60.90 63.32 60.90 62.42 61.91 100,300
Jun 5, 2023 61.06 61.30 59.23 60.92 60.42 71,700
Jun 2, 2023 58.71 61.65 58.71 61.65 61.15 84,700
Jun 1, 2023 57.81 58.70 57.40 57.76 57.29 63,000
May 31, 2023 58.65 59.23 57.26 57.50 57.03 55,400
May 30, 2023 60.51 61.00 57.82 58.72 58.24 64,900
May 26, 2023 58.35 60.09 58.35 59.95 59.46 77,700
May 25, 2023 58.29 58.70 57.25 58.29 57.81 47,000
May 24, 2023 58.63 58.63 57.36 58.20 57.73 35,200
May 23, 2023 58.06 60.02 57.30 59.01 58.53 78,000
May 22, 2023 59.16 59.50 57.86 57.96 57.49 55,500
May 19, 2023 60.00 60.02 57.63 59.21 58.73 66,400
May 18, 2023 57.81 59.88 57.81 59.22 58.74 141,600
May 17, 2023 55.80 57.85 55.75 57.62 57.15 103,800
May 16, 2023 0.26 Dividend
May 16, 2023 56.87 57.78 54.86 55.22 54.77 136,300
May 15, 2023 54.65 58.04 54.55 57.34 56.61 182,300
May 12, 2023 53.06 53.98 51.88 53.85 53.17 61,400
May 11, 2023 52.41 52.91 51.16 52.58 51.91 80,000
May 10, 2023 52.29 52.46 50.99 52.34 51.67 130,700
May 9, 2023 51.54 52.81 50.93 51.72 51.06 143,700
May 8, 2023 49.98 51.88 49.34 51.48 50.83 231,700
May 5, 2023 48.84 49.97 48.38 49.70 49.07 78,900
May 4, 2023 49.40 49.40 47.40 48.13 47.52 84,700
May 3, 2023 46.70 49.99 45.97 49.10 48.48 229,900
May 2, 2023 39.97 40.59 39.77 40.34 39.83 44,500
May 1, 2023 39.75 41.03 39.65 40.23 39.72 34,400
Apr 28, 2023 39.95 40.26 39.85 40.06 39.55 20,800
Apr 27, 2023 39.29 40.33 39.29 40.09 39.58 37,800
Apr 26, 2023 39.72 40.22 38.92 39.29 38.79 88,500
Apr 25, 2023 39.75 41.65 39.75 40.08 39.57 71,700

Related Tickers

ATKR Atkore Inc.
176.01
-1.73%
 
HUBB Hubbell Incorporated
397.72
-0.21%
 
WIRE Encore Wire Corporation
283.85
+0.51%
 
NVT nVent Electric plc
73.52
-0.01%
 
VRT Vertiv Holdings Co
89.18
+5.46%
 
PLPC Preformed Line Products Company
124.61
0.00%
 
ENS EnerSys
90.10
-0.32%
 
AYI Acuity Brands, Inc.
250.11
-1.18%
 
KE Kimball Electronics, Inc.
20.80
-0.76%
 
AEIS Advanced Energy Industries, Inc.
92.53
-0.34%