NasdaqGS - Nasdaq Real Time Price USD StockStory Top Pick

Powell Industries, Inc. (POWL)

Compare
254.31 +4.60 (+1.84%)
At close: October 25 at 4:00 PM EDT
254.29 -0.02 (-0.01%)
After hours: October 25 at 5:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 252.95 257.95 250.30 254.31 254.31 232,100
Oct 24, 2024 255.56 258.97 248.53 249.71 249.71 292,100
Oct 23, 2024 262.56 263.45 245.99 255.17 255.17 540,100
Oct 22, 2024 275.99 278.00 264.73 267.09 267.09 365,800
Oct 21, 2024 271.00 280.71 268.16 279.96 279.96 298,000
Oct 18, 2024 277.12 278.00 270.86 271.33 271.33 222,600
Oct 17, 2024 283.57 284.45 274.03 275.58 275.58 339,700
Oct 16, 2024 269.84 281.76 268.50 280.39 280.39 367,400
Oct 15, 2024 264.59 266.39 252.63 264.55 264.55 334,900
Oct 14, 2024 262.90 268.52 261.46 266.48 266.48 284,100
Oct 11, 2024 246.66 263.50 246.65 262.97 262.97 378,700
Oct 10, 2024 252.55 253.85 235.55 247.03 247.03 471,300
Oct 9, 2024 254.86 260.55 252.51 255.01 255.01 543,700
Oct 8, 2024 245.01 253.46 240.16 252.17 252.17 400,500
Oct 7, 2024 244.63 254.09 242.50 246.01 246.01 426,700
Oct 4, 2024 239.03 248.07 237.47 242.99 242.99 432,000
Oct 3, 2024 231.64 242.00 225.33 232.22 232.22 414,700
Oct 2, 2024 230.25 233.00 225.54 231.60 231.60 402,100
Oct 1, 2024 220.27 230.02 214.20 228.51 228.51 443,700
Sep 30, 2024 218.00 226.00 216.21 221.99 221.99 248,500
Sep 27, 2024 216.67 223.59 213.20 219.09 219.09 898,500
Sep 26, 2024 219.50 220.68 212.57 215.76 215.76 196,400
Sep 25, 2024 218.31 223.96 210.79 211.70 211.70 400,900
Sep 24, 2024 217.34 223.23 214.44 218.31 218.31 373,800
Sep 23, 2024 208.46 219.77 206.50 216.70 216.70 673,600
Sep 20, 2024 192.76 208.15 192.38 206.34 206.34 761,500
Sep 19, 2024 187.96 194.26 183.51 192.77 192.77 546,900
Sep 18, 2024 175.85 186.63 175.85 180.73 180.73 445,500
Sep 17, 2024 171.43 178.65 171.43 174.44 174.44 314,400
Sep 16, 2024 169.12 171.60 166.27 170.12 170.12 177,000
Sep 13, 2024 168.68 172.43 167.66 168.30 168.30 243,000
Sep 12, 2024 163.05 170.92 161.79 167.04 167.04 260,800
Sep 11, 2024 156.00 163.94 152.22 162.52 162.52 230,000
Sep 10, 2024 156.00 157.00 152.82 156.09 156.09 303,300
Sep 9, 2024 151.49 156.36 151.49 155.41 155.41 368,700
Sep 6, 2024 149.60 152.02 146.38 150.23 150.23 358,300
Sep 5, 2024 152.82 153.75 147.47 149.37 149.37 496,400
Sep 4, 2024 151.09 156.80 150.98 153.23 153.23 376,300
Sep 3, 2024 165.12 166.64 151.40 152.61 152.61 592,000
Aug 30, 2024 162.50 167.72 161.81 167.44 167.44 387,700
Aug 29, 2024 165.26 168.87 162.60 162.80 162.80 397,400
Aug 28, 2024 181.88 182.63 162.81 164.67 164.67 882,900
Aug 27, 2024 190.25 190.86 181.45 183.00 183.00 297,000
Aug 26, 2024 195.38 198.49 191.98 192.83 192.83 433,800
Aug 23, 2024 178.07 193.58 178.07 192.78 192.78 400,300
Aug 22, 2024 175.61 184.81 175.61 178.02 178.02 426,200
Aug 21, 2024 173.20 174.24 167.47 173.95 173.95 408,800
Aug 20, 2024 177.89 181.97 172.19 173.45 173.45 443,800
Aug 19, 2024 169.00 174.00 166.01 171.04 171.04 416,200
Aug 16, 2024 166.12 168.58 162.56 168.53 168.53 237,000
Aug 15, 2024 161.00 170.77 160.03 167.00 167.00 316,100
Aug 14, 2024 0.27 Dividend
Aug 14, 2024 161.86 164.00 154.17 156.67 156.67 304,200
Aug 13, 2024 164.58 165.76 160.00 162.13 161.87 192,500
Aug 12, 2024 165.00 168.99 161.85 163.45 163.18 193,400
Aug 9, 2024 164.02 164.76 160.00 164.62 164.35 197,500
Aug 8, 2024 161.45 164.79 155.35 164.50 164.23 195,700
Aug 7, 2024 168.33 168.64 155.24 155.74 155.49 400,200
Aug 6, 2024 154.03 165.00 152.00 163.71 163.44 358,300
Aug 5, 2024 144.00 160.85 143.00 152.13 151.88 575,800
Aug 2, 2024 154.77 154.98 147.33 153.46 153.21 524,500
Aug 1, 2024 181.68 182.08 159.06 161.11 160.85 867,800
Jul 31, 2024 169.01 188.45 162.01 183.63 183.33 1,759,900
Jul 30, 2024 137.71 141.50 132.41 133.25 133.03 565,900
Jul 29, 2024 142.20 144.62 135.16 137.71 137.48 316,900
Jul 26, 2024 136.48 140.40 134.05 139.28 139.05 238,400
Jul 25, 2024 135.00 136.03 127.41 133.76 133.54 367,800
Jul 24, 2024 139.79 143.36 135.49 135.61 135.39 465,200
Jul 23, 2024 138.80 143.01 137.94 141.06 140.83 250,300
Jul 22, 2024 136.56 139.37 132.68 137.64 137.42 585,800
Jul 19, 2024 130.93 135.61 129.16 134.00 133.78 702,800
Jul 18, 2024 133.58 134.87 127.01 130.27 130.06 401,600
Jul 17, 2024 139.19 139.19 130.63 132.40 132.18 613,200
Jul 16, 2024 144.53 146.00 137.69 140.90 140.67 427,900
Jul 15, 2024 143.43 150.64 141.00 144.53 144.29 297,200
Jul 12, 2024 143.67 146.89 139.51 142.12 141.89 272,800
Jul 11, 2024 143.11 146.97 141.09 142.66 142.43 227,400
Jul 10, 2024 138.30 140.64 136.26 140.11 139.88 290,000
Jul 9, 2024 146.00 146.81 134.54 137.29 137.07 355,400
Jul 8, 2024 145.25 151.06 145.20 145.65 145.41 254,200
Jul 5, 2024 152.00 153.93 144.73 144.96 144.72 292,200
Jul 3, 2024 146.71 152.09 145.69 150.65 150.40 229,000
Jul 2, 2024 142.40 146.16 141.73 144.74 144.50 221,500
Jul 1, 2024 145.34 146.37 140.50 143.43 143.20 356,700
Jun 28, 2024 143.30 146.63 141.13 143.40 143.17 820,600
Jun 27, 2024 145.18 148.40 140.33 142.09 141.86 510,000
Jun 26, 2024 150.56 152.26 144.07 145.23 144.99 345,900
Jun 25, 2024 151.44 153.33 150.00 151.90 151.65 159,200
Jun 24, 2024 153.85 156.75 151.07 151.39 151.14 226,800
Jun 21, 2024 154.90 156.00 147.36 153.95 153.70 756,700
Jun 20, 2024 164.14 166.08 156.52 156.96 156.70 292,500
Jun 18, 2024 167.30 167.30 153.41 164.27 164.00 386,100
Jun 17, 2024 166.74 170.47 163.59 169.81 169.53 209,300
Jun 14, 2024 173.55 173.55 163.59 165.47 165.20 195,000
Jun 13, 2024 173.65 177.24 168.07 176.16 175.87 193,500
Jun 12, 2024 168.03 178.41 167.26 173.15 172.87 298,900
Jun 11, 2024 168.87 172.61 164.09 164.62 164.35 306,900
Jun 10, 2024 159.00 172.63 157.97 170.85 170.57 465,200
Jun 7, 2024 157.00 159.59 155.00 159.03 158.77 206,800
Jun 6, 2024 160.00 161.30 154.44 158.07 157.81 208,500
Jun 5, 2024 158.44 163.12 158.44 160.87 160.61 263,100
Jun 4, 2024 167.68 168.00 153.02 157.11 156.85 536,500
Jun 3, 2024 181.75 183.05 163.84 171.34 171.06 495,900
May 31, 2024 205.31 206.99 177.06 179.86 179.57 553,200
May 30, 2024 206.40 209.13 202.02 205.95 205.61 276,200
May 29, 2024 202.14 206.54 197.36 204.62 204.29 252,500
May 28, 2024 206.16 209.14 197.21 206.14 205.80 413,500
May 24, 2024 186.18 202.36 185.93 201.27 200.94 390,300
May 23, 2024 196.72 201.20 184.02 184.73 184.43 509,200
May 22, 2024 187.07 195.38 181.69 194.69 194.37 616,000
May 21, 2024 165.00 191.03 165.00 187.95 187.64 824,800
May 20, 2024 158.64 166.47 158.64 165.15 164.88 185,200
May 17, 2024 164.16 165.11 156.93 158.12 157.86 243,600
May 16, 2024 168.02 168.88 162.37 163.64 163.37 181,700
May 15, 2024 160.42 168.53 160.42 167.26 166.99 220,700
May 14, 2024 0.27 Dividend
May 14, 2024 162.04 164.45 156.34 159.09 158.83 242,700
May 13, 2024 169.89 171.07 159.75 160.42 159.89 302,200
May 10, 2024 166.98 175.60 165.63 168.23 167.68 394,800
May 9, 2024 158.15 167.11 156.82 165.36 164.82 339,700
May 8, 2024 156.31 158.94 154.00 158.12 157.60 189,400
May 7, 2024 161.58 165.24 156.39 157.76 157.24 206,100
May 6, 2024 161.26 170.13 161.24 161.58 161.05 297,000
May 3, 2024 162.16 163.74 156.30 159.95 159.42 317,200
May 2, 2024 173.88 174.01 154.84 160.58 160.05 489,700
May 1, 2024 183.00 183.49 159.11 170.01 169.45 1,093,700
Apr 30, 2024 149.77 150.41 141.38 143.00 142.53 374,300
Apr 29, 2024 150.00 154.02 145.87 149.66 149.17 241,900
Apr 26, 2024 146.82 149.90 144.35 148.82 148.33 235,200
Apr 25, 2024 146.06 148.42 140.28 146.31 145.83 351,500
Apr 24, 2024 147.40 157.25 146.50 149.23 148.74 533,300
Apr 23, 2024 137.17 144.80 137.17 143.39 142.92 283,700
Apr 22, 2024 131.80 138.25 130.75 136.13 135.68 356,300
Apr 19, 2024 127.49 132.64 126.80 130.34 129.91 363,100
Apr 18, 2024 124.30 129.35 123.04 128.14 127.72 259,500
Apr 17, 2024 125.68 126.91 122.00 123.44 123.03 165,000
Apr 16, 2024 126.25 126.50 123.65 125.39 124.98 153,100
Apr 15, 2024 127.39 128.29 123.66 126.51 126.09 285,400
Apr 12, 2024 128.28 130.02 125.45 125.95 125.54 213,000
Apr 11, 2024 131.16 132.29 128.05 129.89 129.46 168,200
Apr 10, 2024 130.00 132.85 127.68 131.05 130.62 226,600
Apr 9, 2024 136.71 138.26 131.84 132.10 131.67 231,200
Apr 8, 2024 138.46 141.96 137.13 137.48 137.03 183,300
Apr 5, 2024 131.66 142.78 131.31 138.22 137.77 351,200
Apr 4, 2024 136.01 138.33 131.26 131.38 130.95 271,200
Apr 3, 2024 134.90 137.49 133.82 134.68 134.24 205,800
Apr 2, 2024 136.00 136.49 133.03 135.02 134.58 221,300
Apr 1, 2024 142.74 143.51 135.87 136.61 136.16 308,600
Mar 28, 2024 139.47 144.25 138.50 142.30 141.83 229,700
Mar 27, 2024 140.99 142.24 138.00 140.08 139.62 309,600
Mar 26, 2024 144.80 146.34 139.27 140.33 139.87 334,600
Mar 25, 2024 146.16 150.66 144.15 144.76 144.28 248,000
Mar 22, 2024 142.05 148.63 141.94 145.01 144.53 409,400
Mar 21, 2024 139.27 143.41 137.85 142.05 141.58 443,100
Mar 20, 2024 145.50 145.80 136.36 138.17 137.72 579,400
Mar 19, 2024 152.00 155.60 145.69 145.83 145.35 505,900
Mar 18, 2024 161.95 164.23 151.14 153.66 153.16 384,700
Mar 15, 2024 160.61 164.98 157.50 160.86 160.33 1,628,300
Mar 14, 2024 171.44 171.98 158.49 162.56 162.03 383,400
Mar 13, 2024 159.86 170.56 159.86 169.46 168.90 499,400
Mar 12, 2024 153.35 159.49 150.02 158.96 158.44 363,400
Mar 11, 2024 151.00 154.79 147.23 151.99 151.49 304,900
Mar 8, 2024 152.54 156.37 146.96 150.82 150.32 489,800
Mar 7, 2024 162.00 165.30 153.41 154.27 153.76 623,000
Mar 6, 2024 172.93 173.41 161.45 162.00 161.47 447,400
Mar 5, 2024 182.30 182.30 157.28 166.16 165.61 597,100
Mar 4, 2024 182.35 197.87 181.93 184.83 184.22 452,000
Mar 1, 2024 185.73 188.27 175.11 180.02 179.43 397,300
Feb 29, 2024 178.99 187.74 177.20 185.24 184.63 412,500
Feb 28, 2024 171.81 176.49 171.49 175.64 175.06 235,100
Feb 27, 2024 167.86 174.42 167.61 171.81 171.25 346,900
Feb 26, 2024 162.78 171.11 162.78 166.61 166.06 355,200
Feb 23, 2024 156.10 163.03 154.74 161.71 161.18 185,600
Feb 22, 2024 155.12 159.44 152.06 156.02 155.51 270,800
Feb 21, 2024 150.00 158.85 148.24 153.93 153.42 334,500
Feb 20, 2024 152.47 156.01 148.22 150.38 149.89 349,900
Feb 16, 2024 156.68 157.92 153.20 153.55 153.05 228,200
Feb 15, 2024 154.91 157.65 150.69 155.99 155.48 234,500
Feb 14, 2024 150.45 157.17 150.45 152.89 152.39 287,100
Feb 13, 2024 0.27 Dividend
Feb 13, 2024 148.77 152.24 142.88 147.74 147.25 319,900
Feb 12, 2024 148.75 153.65 148.17 152.71 151.94 346,400
Feb 9, 2024 141.72 148.08 141.56 147.25 146.51 288,500
Feb 8, 2024 133.03 142.17 132.50 140.99 140.28 249,100
Feb 7, 2024 127.12 137.85 126.42 132.10 131.44 300,700
Feb 6, 2024 127.84 128.02 123.64 126.03 125.40 269,200
Feb 5, 2024 123.81 128.15 119.61 127.54 126.90 444,800
Feb 2, 2024 116.04 124.00 111.50 122.91 122.29 493,600
Feb 1, 2024 120.00 120.18 112.75 116.00 115.42 517,800
Jan 31, 2024 100.25 125.49 100.25 118.53 117.94 1,570,000
Jan 30, 2024 79.83 82.25 79.43 81.59 81.18 280,800
Jan 29, 2024 77.24 80.12 77.24 79.83 79.43 207,000
Jan 26, 2024 77.87 78.06 76.29 76.83 76.44 177,700
Jan 25, 2024 78.86 79.12 76.54 77.12 76.73 120,400
Jan 24, 2024 79.55 79.55 77.78 78.21 77.82 147,700
Jan 23, 2024 81.84 82.38 78.33 78.40 78.01 146,800
Jan 22, 2024 81.56 83.95 80.51 81.14 80.73 195,400
Jan 19, 2024 81.71 81.71 77.90 80.21 79.81 224,700
Jan 18, 2024 81.34 82.40 80.57 81.67 81.26 166,600
Jan 17, 2024 80.50 81.36 80.50 81.19 80.78 86,400
Jan 16, 2024 80.79 81.05 79.22 81.05 80.64 132,800
Jan 12, 2024 81.00 81.83 80.12 81.14 80.73 114,300
Jan 11, 2024 80.12 80.90 79.41 80.49 80.09 144,900
Jan 10, 2024 79.78 80.60 79.41 80.08 79.68 91,800
Jan 9, 2024 79.00 80.52 77.77 79.89 79.49 121,600
Jan 8, 2024 81.06 81.94 79.76 80.49 80.09 151,400
Jan 5, 2024 83.08 83.45 79.20 80.71 80.31 198,700
Jan 4, 2024 87.86 87.99 83.69 83.91 83.49 174,800
Jan 3, 2024 89.54 89.91 87.08 87.17 86.73 96,400
Jan 2, 2024 87.06 91.16 87.03 90.34 89.89 211,600
Dec 29, 2023 89.45 89.50 86.91 88.40 87.96 105,700
Dec 28, 2023 88.00 89.67 86.27 89.20 88.75 116,600
Dec 27, 2023 89.56 90.10 88.20 88.36 87.92 79,000
Dec 26, 2023 88.05 90.91 88.01 89.23 88.78 102,400
Dec 22, 2023 90.86 90.98 88.27 88.53 88.09 129,600
Dec 21, 2023 91.88 93.56 89.59 90.33 89.88 115,900
Dec 20, 2023 96.07 96.49 90.56 90.63 90.18 206,700
Dec 19, 2023 91.88 97.63 91.88 96.04 95.56 264,900
Dec 18, 2023 92.11 92.83 90.41 91.57 91.11 188,600
Dec 15, 2023 89.12 93.00 89.12 90.27 89.82 1,012,900
Dec 14, 2023 89.28 90.39 87.10 88.46 88.02 206,700
Dec 13, 2023 88.47 89.34 84.24 87.71 87.27 236,800
Dec 12, 2023 90.25 92.17 88.00 88.24 87.80 202,900
Dec 11, 2023 87.17 92.86 86.89 91.01 90.55 334,000
Dec 8, 2023 85.78 89.90 85.78 86.02 85.59 202,300
Dec 7, 2023 83.24 85.59 81.34 85.59 85.16 157,400
Dec 6, 2023 90.47 91.19 75.05 83.01 82.59 471,800
Dec 5, 2023 93.15 93.18 87.71 88.31 87.87 306,000
Dec 4, 2023 86.15 91.56 86.13 90.91 90.45 258,900
Dec 1, 2023 82.50 85.67 82.50 84.64 84.22 105,400
Nov 30, 2023 79.98 83.42 79.52 83.16 82.74 168,000
Nov 29, 2023 80.05 80.86 79.39 79.98 79.58 106,800
Nov 28, 2023 85.16 86.71 79.88 79.89 79.49 110,700
Nov 27, 2023 85.83 85.83 83.41 84.88 84.45 84,500
Nov 24, 2023 84.09 86.80 83.65 85.79 85.36 55,500
Nov 22, 2023 83.52 84.45 82.15 83.52 83.10 66,800
Nov 21, 2023 84.18 84.48 82.42 83.23 82.81 80,800
Nov 20, 2023 84.77 86.10 83.88 84.70 84.28 96,700
Nov 17, 2023 82.80 85.13 82.80 84.77 84.35 71,900
Nov 16, 2023 84.65 85.66 81.15 82.17 81.76 105,400
Nov 15, 2023 86.88 87.83 84.02 84.31 83.89 78,100
Nov 14, 2023 0.26 Dividend
Nov 14, 2023 84.21 87.00 82.75 87.00 86.56 137,900
Nov 13, 2023 83.61 84.21 81.95 82.40 81.73 73,800
Nov 10, 2023 83.05 85.40 83.05 83.86 83.17 83,700
Nov 9, 2023 83.01 84.18 82.76 83.01 82.33 87,300
Nov 8, 2023 82.11 83.45 81.55 82.97 82.29 115,600
Nov 7, 2023 80.14 82.39 79.76 82.13 81.46 125,300
Nov 6, 2023 80.25 80.96 78.05 80.55 79.89 64,600
Nov 3, 2023 79.48 81.40 79.48 80.09 79.43 62,500
Nov 2, 2023 79.17 80.10 76.95 78.24 77.60 109,000
Nov 1, 2023 77.00 78.03 76.22 77.77 77.13 65,500
Oct 31, 2023 75.50 76.95 74.04 76.65 76.02 65,500
Oct 30, 2023 75.22 76.16 74.87 75.43 74.81 65,200
Oct 27, 2023 73.84 74.70 72.84 74.12 73.51 57,300
Oct 26, 2023 74.49 75.17 72.80 74.14 73.53 51,800

Related Tickers