Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

166.67 -0.56 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 167.30 169.90 160.60 166.67 393,755 -0.56(-0.33%)
Mar 12, 2025 170.73 174.29 162.63 167.23 538,823 +3.74(+2.29%)
Mar 11, 2025 161.08 167.51 156.66 163.49 425,494 +5.29(+3.34%)
Mar 10, 2025 156.59 162.43 152.63 158.20 415,791 -4.66(-2.86%)
Mar 07, 2025 157.36 163.59 152.40 162.86 467,050 +5.50(+3.50%)
Mar 06, 2025 154.81 158.95 150.46 157.36 492,341 -3.40(-2.11%)
Mar 05, 2025 157.46 161.80 153.15 160.76 648,469 +5.20(+3.34%)
Mar 04, 2025 150.99 161.28 146.02 155.56 766,595 -0.54(-0.35%)
Mar 03, 2025 170.91 171.79 153.77 156.10 531,486 -13.61(-8.02%)
Feb 28, 2025 164.58 169.94 159.00 169.71 530,902 +4.23(+2.56%)
Feb 27, 2025 177.63 178.92 165.48 165.48 409,335 -8.11(-4.67%)
Feb 26, 2025 175.57 182.44 173.16 173.59 907,328 +3.13(+1.84%)
Feb 25, 2025 166.30 173.00 162.41 170.46 618,135 +0.87(+0.51%)
Feb 24, 2025 177.63 178.18 167.32 169.59 600,589 -7.66(-4.32%)
Feb 21, 2025 191.98 192.00 175.17 177.25 668,700 -11.42(-6.05%)
Feb 20, 2025 192.50 194.50 184.42 188.67 631,749 -5.68(-2.92%)
Feb 19, 2025 205.73 208.08 191.96 194.35 605,737 -13.95(-6.70%)
Feb 18, 2025 215.72 222.69 205.65 208.30 503,998 -4.80(-2.25%)
Feb 14, 2025 215.72 217.38 209.49 213.11 255,763 -0.87(-0.41%)
Feb 13, 2025 211.90 218.87 205.51 213.97 500,584 +4.81(+2.30%)
Feb 12, 2025 205.27 210.69 203.74 209.16 645,846 -0.82(-0.39%)
Feb 11, 2025 216.88 217.70 208.66 209.98 589,360 -9.63(-4.38%)
Feb 10, 2025 230.03 238.69 219.61 219.61 626,069 -8.93(-3.91%)
Feb 07, 2025 229.75 245.58 218.40 228.54 875,712 -15.99(-6.54%)
Feb 06, 2025 249.30 253.10 243.81 244.53 590,308 -0.01(-0.00%)
Feb 05, 2025 238.18 250.52 236.50 244.53 532,963 +11.69(+5.02%)
Feb 04, 2025 235.70 236.91 227.39 232.84 436,014 -2.66(-1.13%)
Feb 03, 2025 224.86 236.69 224.86 235.50 438,364 -3.97(-1.66%)
Jan 31, 2025 238.44 242.17 230.49 239.47 636,647 +3.41(+1.44%)
Jan 30, 2025 244.69 245.43 222.81 236.07 599,308 -4.12(-1.72%)
Jan 29, 2025 238.34 245.03 231.71 240.19 444,124 +2.23(+0.94%)
Jan 28, 2025 248.25 250.38 227.21 237.96 550,642 -5.56(-2.28%)
Jan 27, 2025 261.66 263.66 232.70 243.53 999,329 -46.90(-16.15%)
Jan 24, 2025 292.23 297.99 282.60 290.43 604,516 +0.36(+0.12%)
Jan 23, 2025 307.60 307.60 287.63 290.07 423,032 -20.91(-6.72%)
Jan 22, 2025 296.07 329.10 296.06 310.98 738,293 +22.19(+7.68%)
Jan 21, 2025 268.63 289.24 262.20 288.79 539,105 +27.78(+10.65%)
Jan 17, 2025 262.18 262.18 254.69 261.00 320,542 +4.11(+1.60%)
Jan 16, 2025 249.86 258.10 249.64 256.90 221,200 +7.98(+3.21%)
Jan 15, 2025 250.67 252.01 244.20 248.92 365,377 +11.27(+4.74%)
Jan 14, 2025 233.05 242.85 232.17 237.65 276,928 +8.50(+3.71%)
Jan 13, 2025 220.73 229.43 217.72 229.16 464,658 -1.71(-0.74%)
Jan 10, 2025 226.55 232.16 220.58 230.86 368,604 +1.78(+0.78%)
Jan 08, 2025 232.20 233.83 222.96 229.09 679,024 -7.73(-3.26%)
Jan 07, 2025 252.78 255.60 231.25 236.81 297,579 -13.49(-5.39%)
Jan 06, 2025 253.73 261.90 248.22 250.31 324,671 +4.72(+1.92%)
Jan 03, 2025 231.92 245.96 230.87 245.58 418,213 +17.13(+7.50%)
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.