Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 40 mins

S&P Futures
4,004.25
-15.50(-0.39%)
Dow Futures
32,069.00
-51.00(-0.16%)
Nasdaq Futures
12,303.25
-79.50(-0.64%)
Russell 2000 Futures
1,782.70
-6.80(-0.38%)
Crude Oil
110.28
-0.21(-0.19%)
Gold
1,802.80
-5.40(-0.30%)

Advertisement

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

25.43

-0.63

(-2.42%)

At close: 04:00PM EDT

24.99

-0.44

(-1.73%)

Pre-Market:

05:04AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	-	-	-	-	-	-
May 13, 2022	26.18	26.52	24.82	25.43	25.43	62,500
May 12, 2022	25.58	26.14	24.83	26.06	26.06	61,900
May 11, 2022	25.82	25.98	24.98	25.53	25.53	69,100
May 10, 2022	24.95	26.22	22.87	25.90	25.90	138,600
May 09, 2022	23.03	24.74	22.81	24.69	24.69	117,200
May 06, 2022	23.13	23.39	22.60	23.11	23.11	219,200
May 05, 2022	22.56	23.59	21.60	23.23	23.23	94,200
May 04, 2022	20.75	23.12	20.15	23.04	23.04	115,700
May 03, 2022	19.90	20.07	19.57	19.81	19.81	51,900
May 02, 2022	19.23	19.81	18.87	19.77	19.77	85,300
Apr 29, 2022	19.83	19.93	19.16	19.30	19.30	60,000
Apr 28, 2022	20.27	20.27	19.40	19.71	19.71	130,300
Apr 27, 2022	20.54	20.60	20.00	20.05	20.05	52,800
Apr 26, 2022	20.51	20.72	20.34	20.42	20.42	87,200
Apr 25, 2022	20.40	20.73	20.29	20.71	20.71	71,100
Apr 22, 2022	20.34	20.80	20.34	20.59	20.59	57,300
Apr 21, 2022	20.64	20.86	20.45	20.53	20.53	47,300
Apr 20, 2022	20.20	20.77	20.20	20.54	20.54	45,200
Apr 19, 2022	19.72	20.43	19.72	20.25	20.25	67,400
Apr 18, 2022	19.48	19.84	19.26	19.74	19.74	80,800
Apr 14, 2022	19.57	19.77	19.38	19.50	19.50	47,600
Apr 13, 2022	19.06	19.73	19.06	19.49	19.49	85,200
Apr 12, 2022	19.04	19.54	18.85	19.08	19.08	156,200
Apr 11, 2022	19.28	19.46	18.81	18.91	18.91	59,500
Apr 08, 2022	19.58	19.71	19.30	19.39	19.39	77,700
Apr 07, 2022	19.67	19.87	19.23	19.49	19.49	77,500
Apr 06, 2022	19.42	20.01	19.17	19.59	19.59	80,500
Apr 05, 2022	20.09	20.35	19.37	19.42	19.42	71,800
Apr 04, 2022	20.20	20.23	19.61	20.17	20.17	62,400
Apr 01, 2022	19.55	20.13	19.25	20.07	20.07	67,400
Mar 31, 2022	20.16	20.18	19.32	19.42	19.42	190,600
Mar 30, 2022	21.08	21.38	20.13	20.22	20.22	77,200
Mar 29, 2022	20.92	21.58	20.78	21.27	21.27	117,300
Mar 28, 2022	20.16	20.43	19.98	20.06	20.06	61,500
Mar 25, 2022	20.27	20.58	20.12	20.35	20.35	66,200
Mar 24, 2022	20.50	20.89	20.07	20.26	20.26	93,600
Mar 23, 2022	20.31	20.73	19.94	20.14	20.14	60,300
Mar 22, 2022	20.89	21.06	20.03	20.13	20.13	80,900
Mar 21, 2022	21.23	21.23	20.57	20.66	20.66	45,500
Mar 18, 2022	21.17	21.33	20.75	21.17	21.17	79,600
Mar 17, 2022	21.16	21.46	21.06	21.25	21.25	32,100
Mar 16, 2022	20.81	21.22	20.46	20.95	20.95	50,200
Mar 15, 2022	20.80	20.94	20.50	20.78	20.78	45,300
Mar 14, 2022	21.17	21.33	20.36	20.73	20.73	39,300
Mar 11, 2022	21.85	22.07	21.14	21.24	21.24	51,400
Mar 10, 2022	22.01	22.07	21.60	21.99	21.99	32,500
Mar 09, 2022	22.08	22.43	21.25	22.32	22.32	58,200
Mar 08, 2022	22.32	22.71	21.67	22.02	22.02	68,900
Mar 07, 2022	21.29	22.65	21.29	22.28	22.28	70,900
Mar 04, 2022	20.40	21.29	20.24	21.15	21.15	99,500
Mar 03, 2022	20.97	20.98	20.29	20.56	20.56	134,200
Mar 02, 2022	20.67	21.21	20.51	21.05	21.05	58,000
Mar 01, 2022	21.32	21.32	20.45	20.57	20.57	121,200
Feb 28, 2022	21.00	21.62	20.85	21.14	21.14	70,300
Feb 25, 2022	21.52	21.67	21.00	21.02	21.02	43,300
Feb 24, 2022	21.17	21.51	20.83	21.39	21.39	105,300
Feb 23, 2022	22.40	22.66	21.38	21.41	21.41	54,500
Feb 22, 2022	22.48	22.91	22.14	22.40	22.40	74,000
Feb 18, 2022	22.31	22.75	22.29	22.54	22.54	40,000
Feb 17, 2022	23.00	23.08	22.50	22.55	22.55	43,000
Feb 16, 2022	23.33	23.53	22.65	23.27	23.27	44,600
Feb 15, 2022	23.10	23.80	23.01	23.33	23.33	56,700
Feb 14, 2022	23.27	23.27	22.27	22.88	22.88	117,500
Feb 11, 2022	22.16	23.42	21.60	23.10	23.10	124,700
Feb 10, 2022	23.89	24.09	22.29	22.36	22.36	132,200
Feb 09, 2022	27.56	27.56	23.90	23.91	23.91	257,200
Feb 08, 2022	28.86	29.16	28.55	29.03	29.03	35,600
Feb 07, 2022	28.00	29.32	27.80	29.10	29.10	73,200
Feb 04, 2022	28.42	28.43	27.50	27.86	27.86	125,600
Feb 03, 2022	28.39	29.12	28.06	28.64	28.64	27,600
Feb 02, 2022	29.42	29.92	28.17	28.61	28.61	44,400
Feb 01, 2022	29.87	30.08	28.72	29.32	29.32	50,700
Jan 31, 2022	29.57	31.81	29.57	29.86	29.86	279,000
Jan 28, 2022	29.99	31.33	29.06	29.97	29.97	57,700
Jan 27, 2022	29.75	30.46	28.31	29.99	29.99	53,200
Jan 26, 2022	29.75	31.00	28.79	29.65	29.65	54,000
Jan 25, 2022	27.75	30.15	27.48	29.93	29.93	97,300
Jan 24, 2022	25.59	28.44	25.59	28.03	28.03	61,400
Jan 21, 2022	25.47	27.07	25.47	25.73	25.73	154,600
Jan 20, 2022	26.71	27.05	25.53	25.78	25.78	64,700
Jan 19, 2022	27.81	27.81	26.05	26.76	26.76	65,200
Jan 18, 2022	28.40	28.53	27.81	28.00	28.00	19,100
Jan 14, 2022	27.95	28.85	27.95	28.64	28.64	21,300
Jan 13, 2022	28.53	28.53	27.87	28.05	28.05	18,800
Jan 12, 2022	28.44	29.09	28.02	28.23	28.23	35,000
Jan 11, 2022	29.52	29.52	28.69	29.14	29.14	16,400
Jan 10, 2022	29.07	30.00	28.22	29.50	29.50	37,700
Jan 07, 2022	29.91	29.95	29.16	29.16	29.16	16,200
Jan 06, 2022	29.89	30.29	29.49	29.81	29.81	23,900
Jan 05, 2022	30.43	30.46	29.23	29.69	29.69	33,100
Jan 04, 2022	29.98	30.81	29.58	30.52	30.52	29,900
Jan 03, 2022	29.51	30.07	29.18	29.75	29.75	21,700
Dec 31, 2021	29.25	29.57	29.25	29.49	29.49	12,900
Dec 30, 2021	29.29	29.97	29.08	29.41	29.41	17,700
Dec 29, 2021	29.51	29.95	29.51	29.64	29.64	13,600
Dec 28, 2021	29.28	29.90	29.28	29.57	29.57	19,700
Dec 27, 2021	29.43	29.50	28.81	29.50	29.50	19,000
Dec 23, 2021	29.09	30.21	28.68	29.51	29.51	27,800
Dec 22, 2021	28.74	28.91	27.97	28.82	28.82	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,004.25-15.50(-0.39%)

Dow Futures32,069.00-51.00(-0.16%)

Nasdaq Futures12,303.25-79.50(-0.64%)

Russell 2000 Futures1,782.70-6.80(-0.38%)

Crude Oil110.28-0.21(-0.19%)

Gold1,802.80-5.40(-0.30%)

Powell Industries, Inc. (POWL)

S&P Futures
4,004.25
-15.50(-0.39%)

Dow Futures
32,069.00
-51.00(-0.16%)

Nasdaq Futures
12,303.25
-79.50(-0.64%)

Russell 2000 Futures
1,782.70
-6.80(-0.38%)

Crude Oil
110.28
-0.21(-0.19%)

Gold
1,802.80
-5.40(-0.30%)