Powell Industries, Inc. (POWL) NASDAQ
502.71
-10.85(-2.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
502.71
-10.85(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 518.44 | 502.71 | 502.71 | 530.68 | 494.36 | 180,098 |
| March 12, 2026 | 504.8 | 513.56 | 513.56 | 518.01 | 489 | 295,230 |
| March 11, 2026 | 523.99 | 515.2 | 515.2 | 542.87 | 514.01 | 207,603 |
| March 10, 2026 | 521.73 | 529.54 | 529.54 | 545 | 521.73 | 192,066 |
| March 09, 2026 | 472.69 | 520.09 | 520.09 | 522.21 | 472.51 | 271,347 |
| March 06, 2026 | 484.77 | 483.65 | 483.65 | 496.43 | 476 | 190,781 |
| March 05, 2026 | 499 | 503.01 | 503.01 | 518 | 496.04 | 278,400 |
| March 04, 2026 | 515.5 | 512.89 | 512.89 | 525 | 498 | 237,164 |
| March 03, 2026 | 499.42 | 511.12 | 511.12 | 519.99 | 497.16 | 197,071 |
| March 02, 2026 | 513.77 | 532.5 | 532.5 | 541.34 | 506 | 135,700 |
| February 27, 2026 | 517.94 | 523.6 | 523.6 | 529.99 | 507 | 193,586 |
| February 26, 2026 | 549.81 | 530.88 | 530.88 | 557 | 510.72 | 272,016 |
| February 25, 2026 | 565 | 549 | 549 | 566 | 546 | 209,789 |
| February 24, 2026 | 539.83 | 559.16 | 559.16 | 566.5 | 534.98 | 261,620 |
| February 23, 2026 | 546.81 | 544.15 | 544.15 | 555 | 532.38 | 192,408 |
| February 20, 2026 | 535.19 | 546.82 | 0 | 559.56 | 524.73 | 211,200 |
| February 19, 2026 | 541.22 | 536.36 | 0 | 555 | 536 | 223,838 |
| February 18, 2026 | 560.62 | 542.98 | 0 | 572 | 537 | 252,602 |
| February 17, 2026 | 575.13 | 561.64 | 0 | 581.95 | 556.5 | 172,352 |
| February 13, 2026 | 591.52 | 585.07 | 0 | 603.98 | 576.61 | 171,830 |
| February 12, 2026 | 594.4 | 592.9 | 0 | 612.5 | 584 | 261,621 |
| February 11, 2026 | 586.41 | 592.35 | 0 | 606 | 559.08 | 345,155 |
| February 10, 2026 | 557.85 | 570.26 | 0 | 576.3 | 550 | 391,686 |
| February 09, 2026 | 588.8 | 561.89 | 0 | 593.76 | 545.75 | 466,400 |
| February 06, 2026 | 550 | 584.22 | 0 | 588.85 | 545.7 | 522,264 |
| February 05, 2026 | 512 | 538.81 | 0 | 543.17 | 502.22 | 412,442 |
| February 04, 2026 | 465.83 | 527.3 | 0 | 569.8 | 458 | 760,415 |
| February 03, 2026 | 443.97 | 453.24 | 0 | 467.77 | 440.61 | 358,997 |
| February 02, 2026 | 439.07 | 440.36 | 0 | 471.79 | 438.5 | 456,230 |
| January 30, 2026 | 452 | 443.59 | 0 | 467.85 | 438.94 | 285,800 |
| January 29, 2026 | 452.31 | 456.93 | 0 | 462.21 | 437.36 | 153,600 |
| January 28, 2026 | 445.98 | 443.44 | 0 | 455.85 | 438.5 | 214,371 |
| January 27, 2026 | 427.82 | 442.28 | 0 | 445 | 423.45 | 257,300 |
| January 26, 2026 | 415.32 | 423.44 | 0 | 433.11 | 413.67 | 263,003 |
| January 23, 2026 | 427.67 | 417.95 | 0 | 434 | 410.51 | 400,064 |
| January 22, 2026 | 430.73 | 426.87 | 0 | 434 | 412.3 | 260,397 |
| January 21, 2026 | 432.66 | 421.85 | 0 | 434.71 | 411.55 | 173,067 |
| January 20, 2026 | 408 | 428.29 | 0 | 434 | 405 | 265,110 |
| January 16, 2026 | 414.33 | 419.98 | 0 | 446.11 | 414.33 | 470,592 |
| January 15, 2026 | 406.42 | 405.55 | 0 | 414.8 | 395.9 | 302,736 |
| January 14, 2026 | 391.82 | 401.27 | 0 | 402 | 387.5 | 313,204 |
| January 13, 2026 | 391.61 | 399.12 | 0 | 402.02 | 387.01 | 341,251 |
| January 12, 2026 | 363.95 | 386.54 | 0 | 397 | 362.13 | 424,339 |
| January 09, 2026 | 367.3 | 365.49 | 0 | 374 | 357.42 | 212,506 |
| January 08, 2026 | 355.66 | 359.82 | 0 | 361 | 349.49 | 200,817 |
| January 07, 2026 | 360.79 | 355.85 | 0 | 364.55 | 348.89 | 214,806 |
| January 06, 2026 | 361.14 | 360 | 0 | 362.25 | 336.91 | 292,939 |
| January 05, 2026 | 359.85 | 361.39 | 0 | 370.39 | 352.6 | 218,747 |
| January 02, 2026 | 324 | 352.52 | 0 | 354.43 | 322 | 251,727 |
| December 31, 2025 | 326.3 | 318.78 | 0 | 329.37 | 318.04 | 171,800 |
| December 30, 2025 | 337.89 | 327.47 | 0 | 337.89 | 327 | 94,657 |
| December 29, 2025 | 338.14 | 335.88 | 0 | 341.39 | 333.06 | 145,335 |
| December 26, 2025 | 335.74 | 340.86 | 0 | 341.76 | 331.11 | 101,748 |
| December 24, 2025 | 339.25 | 336.17 | 0 | 340 | 334 | 43,917 |
| December 23, 2025 | 330.88 | 338.64 | 0 | 339.26 | 330.12 | 100,454 |
| December 22, 2025 | 335.37 | 336.53 | 0 | 342.21 | 334.35 | 93,448 |
| December 19, 2025 | 329.99 | 332.9 | 0 | 338.96 | 329.13 | 198,409 |
| December 18, 2025 | 325.48 | 328.76 | 0 | 332.6 | 321.43 | 120,581 |
| December 17, 2025 | 335 | 317.31 | 0 | 335.11 | 311 | 246,937 |
| December 16, 2025 | 323.95 | 332.65 | 0 | 335.99 | 320.09 | 188,347 |