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

Powell Industries (POWL) Historical Prices

Compare
886 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 27, 2025
369.04
376.71
365.00
374.14
374.14
+2.51%
270,587
1.06
Oct 24, 2025
351.56
367.48
350.16
364.99
364.99
+6.83%
310,795
1.23
Oct 23, 2025
335.77
348.09
335.76
341.64
341.64
+2.63%
134,078
0.52
Oct 22, 2025
350.00
355.00
321.92
332.87
332.87
-4.44%
302,595
1.18
Oct 21, 2025
346.58
351.00
341.45
348.32
348.32
-0.25%
197,370
0.77
Oct 20, 2025
341.88
355.31
336.51
349.20
349.20
+5.59%
342,349
1.34
Oct 17, 2025
333.09
342.36
316.32
330.71
330.71
-2.25%
455,896
1.80
Oct 16, 2025
334.66
341.76
328.45
338.32
338.32
+2.60%
427,078
1.67
Oct 15, 2025
316.92
334.96
316.49
329.76
329.76
+3.96%
332,235
1.28
Oct 14, 2025
307.56
326.68
296.97
317.20
317.20
+0.38%
256,856
0.99
Oct 13, 2025
309.78
318.29
308.91
316.00
316.00
+4.96%
166,507
0.64
Oct 10, 2025
314.83
321.15
300.27
301.06
301.06
-2.74%
198,114
0.76
Oct 09, 2025
315.16
315.16
298.81
309.53
309.53
-1.86%
198,142
0.77
Oct 08, 2025
314.20
320.70
309.54
315.40
315.40
+0.68%
294,717
1.15
Oct 07, 2025
314.55
326.39
309.00
313.27
313.27
+0.50%
209,120
0.82
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
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