tiprankstipranks
Trending News
More News >
Powell Industries (POWL)
NASDAQ:POWL
US Market
Advertisement

Powell Industries (POWL) Historical Prices

Compare
871 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 06, 2025
310.00
314.67
304.97
311.70
311.70
+2.51%
124,159
0.49
Oct 03, 2025
307.47
310.00
299.13
304.06
304.06
-1.13%
224,324
0.88
Oct 02, 2025
320.86
322.00
306.20
307.52
307.52
-3.06%
210,515
0.82
Oct 01, 2025
300.01
320.00
298.00
317.22
317.22
+4.07%
250,684
0.98
Sep 30, 2025
301.66
305.59
296.96
304.81
304.81
+0.59%
195,146
0.76
Sep 29, 2025
295.94
306.54
293.51
303.02
303.02
+4.14%
267,596
1.03
Sep 26, 2025
285.00
291.95
280.07
290.98
290.98
+2.56%
120,590
0.45
Sep 25, 2025
283.72
287.41
276.89
283.73
283.73
-3.37%
174,896
0.65
Sep 24, 2025
295.60
302.00
292.17
293.64
293.64
+0.49%
169,627
0.63
Sep 23, 2025
303.54
306.00
286.15
292.22
292.22
-3.53%
221,577
0.82
Sep 22, 2025
294.79
303.38
291.00
302.91
302.90
+1.88%
154,681
0.57
Sep 19, 2025
302.11
307.88
295.00
297.31
297.31
-2.30%
270,439
0.99
Sep 18, 2025
294.28
308.56
293.50
304.30
304.30
+4.46%
179,122
0.66
Sep 17, 2025
298.71
299.21
287.92
291.32
291.32
-2.32%
163,761
0.58
Sep 16, 2025
301.37
301.37
289.61
298.23
298.23
-1.26%
316,078
1.13
Sep 15, 2025
292.99
303.88
291.92
302.04
302.04
+4.99%
188,037
0.67
Sep 12, 2025
291.80
296.08
287.24
287.68
287.68
-1.61%
148,690
0.53
Sep 11, 2025
279.20
296.22
279.20
292.40
292.40
+5.57%
239,009
0.85
Sep 10, 2025
278.77
290.00
276.43
276.99
276.98
+0.03%
238,107
0.85
Sep 09, 2025
273.87
278.26
269.69
276.89
276.89
+1.65%
190,219
0.68
Sep 08, 2025
267.93
276.00
267.79
272.40
272.40
+1.55%
275,160
0.98
Sep 05, 2025
273.03
274.52
259.07
268.24
268.24
-0.92%
136,739
0.49
Sep 04, 2025
258.61
271.86
257.00
270.73
270.73
+5.28%
273,601
0.97
Sep 03, 2025
264.81
268.59
253.91
257.15
257.15
-2.51%
202,835
0.72
Sep 02, 2025
259.09
265.09
251.55
263.77
263.77
-0.90%
167,394
0.59
Aug 29, 2025
271.39
272.80
262.00
266.16
266.16
-1.88%
151,584
0.53
Aug 28, 2025
278.58
284.00
270.85
271.27
271.27
-1.13%
254,013
0.89
Aug 27, 2025
273.23
278.10
271.00
274.37
274.37
+0.42%
233,829
0.81
Aug 26, 2025
258.26
274.42
258.01
273.23
273.23
+5.76%
242,846
0.84
Aug 25, 2025
262.27
268.00
257.88
258.36
258.36
-1.75%
141,250
0.48
Aug 22, 2025
251.80
275.86
249.06
262.95
262.95
+4.79%
423,005
1.46
Aug 21, 2025
247.11
253.76
243.80
250.93
250.93
+1.79%
218,110
0.75
Aug 20, 2025
250.35
251.12
235.50
246.52
246.52
-2.88%
372,477
1.30
Aug 19, 2025
259.13
259.20
252.96
254.10
253.83
-2.06%
160,994
0.56
Aug 18, 2025
254.60
261.13
250.03
259.71
259.44
+2.10%
162,512
0.56
Aug 15, 2025
255.32
256.00
248.88
254.64
254.37
-0.23%
227,848
0.78
Aug 14, 2025
250.38
257.71
246.67
255.50
255.23
-1.52%
195,478
0.66
Aug 13, 2025
273.67
274.50
250.00
259.71
259.44
-3.77%
415,614
1.42
Aug 12, 2025
265.25
273.78
258.13
270.18
269.90
+2.13%
307,170
1.04
Aug 11, 2025
244.98
266.37
243.98
264.83
264.55
+8.72%
470,496
1.60
Aug 08, 2025
235.59
245.76
233.19
243.85
243.59
+4.58%
297,103
1.00
Aug 07, 2025
230.00
238.94
226.92
233.41
233.16
+2.55%
251,456
0.83
Aug 06, 2025
207.00
233.96
207.00
227.84
227.60
-3.45%
787,178
2.67
Aug 05, 2025
230.89
237.47
227.06
236.24
235.99
+2.75%
474,784
1.63
Aug 04, 2025
227.66
230.22
222.10
230.17
229.93
+1.21%
244,548
0.84
Aug 01, 2025
225.15
228.35
216.14
227.66
227.42
-3.88%
398,237
1.37
Jul 31, 2025
232.32
243.58
231.00
237.10
236.85
+2.91%
247,621
0.85
Jul 30, 2025
234.30
237.54
227.19
230.63
230.39
-1.05%
180,942
0.62
Jul 29, 2025
242.42
245.19
232.07
233.32
233.07
-3.65%
232,134
0.80
Jul 28, 2025
252.00
252.00
241.20
242.41
242.15
-2.30%
209,234
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis