Advertisement
Advertisement
U.S. Markets open in 3 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.43-0.63 (-2.42%)
At close: 04:00PM EDT
24.99 -0.44 (-1.73%)
Pre-Market: 05:04AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202226.1826.5224.8225.4325.4362,500
May 12, 202225.5826.1424.8326.0626.0661,900
May 11, 202225.8225.9824.9825.5325.5369,100
May 10, 202224.9526.2222.8725.9025.90138,600
May 09, 202223.0324.7422.8124.6924.69117,200
May 06, 202223.1323.3922.6023.1123.11219,200
May 05, 202222.5623.5921.6023.2323.2394,200
May 04, 202220.7523.1220.1523.0423.04115,700
May 03, 202219.9020.0719.5719.8119.8151,900
May 02, 202219.2319.8118.8719.7719.7785,300
Apr 29, 202219.8319.9319.1619.3019.3060,000
Apr 28, 202220.2720.2719.4019.7119.71130,300
Apr 27, 202220.5420.6020.0020.0520.0552,800
Apr 26, 202220.5120.7220.3420.4220.4287,200
Apr 25, 202220.4020.7320.2920.7120.7171,100
Apr 22, 202220.3420.8020.3420.5920.5957,300
Apr 21, 202220.6420.8620.4520.5320.5347,300
Apr 20, 202220.2020.7720.2020.5420.5445,200
Apr 19, 202219.7220.4319.7220.2520.2567,400
Apr 18, 202219.4819.8419.2619.7419.7480,800
Apr 14, 202219.5719.7719.3819.5019.5047,600
Apr 13, 202219.0619.7319.0619.4919.4985,200
Apr 12, 202219.0419.5418.8519.0819.08156,200
Apr 11, 202219.2819.4618.8118.9118.9159,500
Apr 08, 202219.5819.7119.3019.3919.3977,700
Apr 07, 202219.6719.8719.2319.4919.4977,500
Apr 06, 202219.4220.0119.1719.5919.5980,500
Apr 05, 202220.0920.3519.3719.4219.4271,800
Apr 04, 202220.2020.2319.6120.1720.1762,400
Apr 01, 202219.5520.1319.2520.0720.0767,400
Mar 31, 202220.1620.1819.3219.4219.42190,600
Mar 30, 202221.0821.3820.1320.2220.2277,200
Mar 29, 202220.9221.5820.7821.2721.27117,300
Mar 28, 202220.1620.4319.9820.0620.0661,500
Mar 25, 202220.2720.5820.1220.3520.3566,200
Mar 24, 202220.5020.8920.0720.2620.2693,600
Mar 23, 202220.3120.7319.9420.1420.1460,300
Mar 22, 202220.8921.0620.0320.1320.1380,900
Mar 21, 202221.2321.2320.5720.6620.6645,500
Mar 18, 202221.1721.3320.7521.1721.1779,600
Mar 17, 202221.1621.4621.0621.2521.2532,100
Mar 16, 202220.8121.2220.4620.9520.9550,200
Mar 15, 202220.8020.9420.5020.7820.7845,300
Mar 14, 202221.1721.3320.3620.7320.7339,300
Mar 11, 202221.8522.0721.1421.2421.2451,400
Mar 10, 202222.0122.0721.6021.9921.9932,500
Mar 09, 202222.0822.4321.2522.3222.3258,200
Mar 08, 202222.3222.7121.6722.0222.0268,900
Mar 07, 202221.2922.6521.2922.2822.2870,900
Mar 04, 202220.4021.2920.2421.1521.1599,500
Mar 03, 202220.9720.9820.2920.5620.56134,200
Mar 02, 202220.6721.2120.5121.0521.0558,000
Mar 01, 202221.3221.3220.4520.5720.57121,200
Feb 28, 202221.0021.6220.8521.1421.1470,300
Feb 25, 202221.5221.6721.0021.0221.0243,300
Feb 24, 202221.1721.5120.8321.3921.39105,300
Feb 23, 202222.4022.6621.3821.4121.4154,500
Feb 22, 202222.4822.9122.1422.4022.4074,000
Feb 18, 202222.3122.7522.2922.5422.5440,000
Feb 17, 202223.0023.0822.5022.5522.5543,000
Feb 16, 202223.3323.5322.6523.2723.2744,600
Feb 15, 202223.1023.8023.0123.3323.3356,700
Feb 14, 202223.2723.2722.2722.8822.88117,500
Feb 11, 202222.1623.4221.6023.1023.10124,700
Feb 10, 202223.8924.0922.2922.3622.36132,200
Feb 09, 202227.5627.5623.9023.9123.91257,200
Feb 08, 202228.8629.1628.5529.0329.0335,600
Feb 07, 202228.0029.3227.8029.1029.1073,200
Feb 04, 202228.4228.4327.5027.8627.86125,600
Feb 03, 202228.3929.1228.0628.6428.6427,600
Feb 02, 202229.4229.9228.1728.6128.6144,400
Feb 01, 202229.8730.0828.7229.3229.3250,700
Jan 31, 202229.5731.8129.5729.8629.86279,000
Jan 28, 202229.9931.3329.0629.9729.9757,700
Jan 27, 202229.7530.4628.3129.9929.9953,200
Jan 26, 202229.7531.0028.7929.6529.6554,000
Jan 25, 202227.7530.1527.4829.9329.9397,300
Jan 24, 202225.5928.4425.5928.0328.0361,400
Jan 21, 202225.4727.0725.4725.7325.73154,600
Jan 20, 202226.7127.0525.5325.7825.7864,700
Jan 19, 202227.8127.8126.0526.7626.7665,200
Jan 18, 202228.4028.5327.8128.0028.0019,100
Jan 14, 202227.9528.8527.9528.6428.6421,300
Jan 13, 202228.5328.5327.8728.0528.0518,800
Jan 12, 202228.4429.0928.0228.2328.2335,000
Jan 11, 202229.5229.5228.6929.1429.1416,400
Jan 10, 202229.0730.0028.2229.5029.5037,700
Jan 07, 202229.9129.9529.1629.1629.1616,200
Jan 06, 202229.8930.2929.4929.8129.8123,900
Jan 05, 202230.4330.4629.2329.6929.6933,100
Jan 04, 202229.9830.8129.5830.5230.5229,900
Jan 03, 202229.5130.0729.1829.7529.7521,700
Dec 31, 202129.2529.5729.2529.4929.4912,900
Dec 30, 202129.2929.9729.0829.4129.4117,700
Dec 29, 202129.5129.9529.5129.6429.6413,600
Dec 28, 202129.2829.9029.2829.5729.5719,700
Dec 27, 202129.4329.5028.8129.5029.5019,000
Dec 23, 202129.0930.2128.6829.5129.5127,800
Dec 22, 202128.7428.9127.9728.8228.8234,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement