Home

Powell Industries, Inc. - Common Stock (POWL)

266.16
-5.11 (-1.88%)
NASDAQ · Last Trade: Sep 2nd, 3:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Powell Industries, Inc. - Common Stock (POWL)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025271.39272.80262.00266.16151,584266.16
8/28/2025278.58284.00270.85271.27254,011271.27
8/27/2025273.23278.10271.00274.37233,705274.37
8/26/2025258.26274.42258.01273.23242,746273.23
8/25/2025262.27268.00257.88258.36141,030258.36
8/22/2025251.80275.86249.06262.95423,006262.95
8/21/2025247.11253.75243.80250.93218,108250.93
8/20/2025250.35251.12235.50246.52372,440246.52
8/19/2025259.13259.19252.96254.10160,926253.83
8/18/2025254.60261.13250.50259.71162,512259.44
8/15/2025255.32256.00248.88254.64227,848254.37
8/14/2025250.38257.71246.67255.50195,426255.23
8/13/2025273.67274.50250.00259.71415,613259.44
8/12/2025265.25273.78258.13270.18306,942269.89
8/11/2025244.98266.37243.97264.83470,261264.55
8/08/2025235.59245.76233.19243.85297,103243.59
8/07/2025230.00238.94226.92233.41251,455233.16
8/06/2025207.00233.96207.00227.84787,167227.60
8/05/2025230.89237.47227.06236.24474,207235.99
8/04/2025227.66230.22222.10230.17244,534229.93
8/01/2025225.15228.35216.14227.66398,237227.42
7/31/2025232.32243.58231.00237.10247,617236.85
7/30/2025234.30237.53227.19230.63180,633230.39
7/29/2025242.42245.19232.07233.32232,134233.07
7/28/2025252.00252.00241.20242.41209,170242.15
7/25/2025243.31252.01243.01248.37310,999248.11
7/24/2025235.68243.60235.11240.16328,085239.91
7/23/2025228.00235.32226.57234.95264,201234.70
7/22/2025218.00221.45212.39221.01257,832220.78
7/21/2025228.25228.51217.98220.91327,041220.68
7/18/2025236.51237.20224.75228.25576,276228.01
7/17/2025218.84237.74218.25236.51497,059236.26
7/16/2025214.18221.00210.78217.60263,790217.37
7/15/2025213.00214.92208.62211.10159,597210.88
7/14/2025211.68211.68205.00210.56229,960210.34
7/11/2025210.30213.73209.76212.62103,966212.40
7/10/2025212.44215.34206.06212.87151,074212.65
7/09/2025218.71220.10211.30211.91158,310211.69
7/08/2025217.88220.00211.66216.41189,643216.18
7/07/2025214.33217.86211.06215.89205,484215.66
7/03/2025218.53224.40213.78217.66229,294217.43
7/02/2025209.50219.02208.03218.53280,964218.30
7/01/2025207.20213.10203.46210.04288,016209.82
6/30/2025217.20221.43209.45210.45359,010210.23
6/27/2025205.00217.69202.31212.92633,911212.69
6/26/2025192.16200.24190.74199.37292,234199.16
6/25/2025189.50192.61186.22190.26227,053190.06
6/24/2025183.62189.91182.05188.47184,344188.27
6/23/2025174.81180.69170.11180.52198,574180.33
6/20/2025180.00180.00174.54175.42395,882175.24
6/18/2025180.66182.73177.06178.93274,736178.74
6/17/2025193.00196.36179.48180.89574,927180.70
6/16/2025191.97200.00190.68195.14295,404194.93
6/13/2025188.89192.18186.07187.85237,187187.65
6/12/2025188.98195.00188.98193.33125,922193.13
6/11/2025187.45195.60186.50192.80258,142192.60
6/10/2025192.04192.68183.05185.76176,508185.56
6/09/2025192.00195.76188.54190.24273,563190.04
6/06/2025185.00191.20183.31190.99218,736190.79
6/05/2025178.00183.31175.47182.60235,352182.41
6/04/2025173.79177.72171.56177.43227,057177.24
6/03/2025172.70177.65170.60173.60304,066173.42
6/02/2025169.00173.42164.26172.66365,724172.48