Skip to main content

Powell Industries, Inc. - Common Stock (NQ: POWL )

245.80 +2.34 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 236.55 257.05 235.04 245.80 1,007,227 +2.51(+1.03%)
Dec 19, 2024 235.15 246.02 234.47 243.29 371,584 +11.32(+4.88%)
Dec 18, 2024 243.03 248.32 227.43 231.97 687,194 -9.28(-3.85%)
Dec 17, 2024 248.65 249.61 236.35 241.25 332,209 -11.32(-4.48%)
Dec 16, 2024 252.50 257.67 251.63 252.57 256,062 +0.57(+0.23%)
Dec 13, 2024 258.61 262.00 247.00 252.00 388,884 -3.76(-1.47%)
Dec 12, 2024 267.00 269.30 254.28 255.76 357,705 -14.21(-5.26%)
Dec 11, 2024 258.89 275.44 254.00 269.97 649,986 +20.16(+8.07%)
Dec 10, 2024 257.00 259.58 246.45 249.81 504,574 -7.96(-3.09%)
Dec 09, 2024 280.25 280.30 254.30 257.77 542,748 -22.60(-8.06%)
Dec 06, 2024 291.53 293.84 277.50 280.37 286,558 -4.87(-1.71%)
Dec 05, 2024 291.51 302.00 283.91 285.24 381,046 -6.52(-2.23%)
Dec 04, 2024 274.09 295.00 274.00 291.76 619,667 +22.83(+8.49%)
Dec 03, 2024 274.00 284.56 266.00 268.93 348,281 -5.87(-2.14%)
Dec 02, 2024 267.50 278.94 263.99 274.80 438,637 +7.42(+2.78%)
Nov 29, 2024 264.26 271.36 263.30 267.38 163,957 +5.03(+1.92%)
Nov 27, 2024 273.24 277.82 258.01 262.35 560,205 -9.28(-3.42%)
Nov 26, 2024 278.99 287.93 266.93 271.63 464,899 -8.97(-3.20%)
Nov 25, 2024 293.00 293.00 271.00 280.60 693,256 -9.28(-3.20%)
Nov 22, 2024 293.55 299.89 287.03 289.88 438,224 +1.89(+0.66%)
Nov 21, 2024 270.40 295.53 259.00 287.99 771,416 +26.17(+10.00%)
Nov 20, 2024 268.81 277.27 252.20 261.82 1,341,183 -50.31(-16.12%)
Nov 19, 2024 290.28 312.38 288.76 312.13 883,388 +23.37(+8.09%)
Nov 18, 2024 288.00 296.87 284.76 288.76 509,606 +10.47(+3.76%)
Nov 15, 2024 290.60 298.87 269.34 278.29 658,681 -21.96(-7.31%)
Nov 14, 2024 316.96 319.47 293.66 300.25 525,743 -16.71(-5.27%)
Nov 13, 2024 344.61 345.99 315.80 316.96 686,005 -26.61(-7.74%)
Nov 12, 2024 347.04 352.70 337.71 343.57 356,933 -8.50(-2.42%)
Nov 11, 2024 361.14 364.67 350.31 352.07 317,891 +6.00(+1.73%)
Nov 08, 2024 336.96 352.45 332.78 346.08 325,927 +8.80(+2.61%)
Nov 07, 2024 346.13 348.70 332.14 337.27 399,176 -10.20(-2.94%)
Nov 06, 2024 320.45 350.18 307.17 347.48 619,352 +53.34(+18.13%)
Nov 05, 2024 271.48 295.65 271.48 294.14 322,334 +25.52(+9.50%)
Nov 04, 2024 273.00 281.75 265.99 268.62 481,712 -10.47(-3.75%)
Nov 01, 2024 257.29 280.53 257.29 279.09 587,924 +24.33(+9.55%)
Oct 31, 2024 252.97 256.85 247.83 254.76 269,275 +0.58(+0.23%)
Oct 30, 2024 259.57 260.83 248.65 254.18 410,035 -6.95(-2.66%)
Oct 29, 2024 255.37 262.36 251.88 261.14 418,958 +1.92(+0.74%)
Oct 28, 2024 259.44 266.53 258.11 259.22 264,789 +5.13(+2.02%)
Oct 25, 2024 252.74 257.73 250.09 254.09 232,289 +4.60(+1.84%)
Oct 24, 2024 255.34 258.75 248.32 249.50 292,393 -5.46(-2.14%)
Oct 23, 2024 262.34 263.23 245.78 254.95 540,741 -11.91(-4.46%)
Oct 22, 2024 275.76 277.76 264.50 266.86 366,070 -12.86(-4.60%)
Oct 21, 2024 270.77 280.47 267.93 279.72 298,277 +8.62(+3.18%)
Oct 18, 2024 276.88 277.76 270.63 271.10 222,947 -4.25(-1.54%)
Oct 17, 2024 283.33 284.21 273.80 275.35 340,062 -4.81(-1.72%)
Oct 16, 2024 269.61 281.52 268.27 280.15 367,707 +15.83(+5.99%)
Oct 15, 2024 264.37 266.16 252.42 264.33 335,226 -1.93(-0.72%)
Oct 14, 2024 262.68 268.29 261.24 266.25 284,434 +3.51(+1.33%)
Oct 11, 2024 246.45 263.28 246.44 262.75 379,044 +15.93(+6.45%)
Oct 10, 2024 252.34 253.64 235.35 246.82 471,922 -7.97(-3.13%)
Oct 09, 2024 254.64 260.33 252.30 254.79 544,131 +2.84(+1.13%)
Oct 08, 2024 244.80 253.25 239.96 251.96 400,829 +6.16(+2.50%)
Oct 07, 2024 244.42 253.87 242.29 245.80 427,224 +3.02(+1.24%)
Oct 04, 2024 238.83 247.86 237.27 242.78 432,422 +10.76(+4.64%)
Oct 03, 2024 231.44 241.79 225.14 232.02 415,142 +0.62(+0.27%)
Oct 02, 2024 230.06 232.80 225.35 231.40 435,329 +3.09(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.