Skip to main content

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

266.16 -5.11 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 271.39 272.80 262.00 266.16 151,584 -5.11(-1.88%)
Aug 28, 2025 278.58 284.00 270.85 271.27 254,011 -3.10(-1.13%)
Aug 27, 2025 273.23 278.10 271.00 274.37 233,705 +1.14(+0.42%)
Aug 26, 2025 258.26 274.42 258.01 273.23 242,746 +14.87(+5.76%)
Aug 25, 2025 262.27 268.00 257.88 258.36 141,030 -4.59(-1.75%)
Aug 22, 2025 251.80 275.86 249.06 262.95 423,006 +12.02(+4.79%)
Aug 21, 2025 247.11 253.75 243.80 250.93 218,108 +4.41(+1.79%)
Aug 20, 2025 250.35 251.12 235.50 246.52 372,440 -7.31(-2.88%)
Aug 19, 2025 258.86 258.92 252.69 253.83 161,095 -5.60(-2.16%)
Aug 18, 2025 254.33 260.86 250.24 259.44 162,683 +5.06(+1.99%)
Aug 15, 2025 255.05 255.73 248.62 254.37 228,088 -0.86(-0.34%)
Aug 14, 2025 250.12 257.44 246.41 255.23 195,632 -4.20(-1.62%)
Aug 13, 2025 273.38 274.21 249.74 259.44 416,051 -10.46(-3.88%)
Aug 12, 2025 264.97 273.49 257.86 269.89 307,266 +5.34(+2.02%)
Aug 11, 2025 244.72 266.08 243.72 264.55 470,757 +20.96(+8.60%)
Aug 08, 2025 235.34 245.50 232.94 243.59 297,416 +10.43(+4.47%)
Aug 07, 2025 229.76 238.69 226.68 233.16 251,720 +5.56(+2.44%)
Aug 06, 2025 206.78 233.71 206.78 227.60 787,998 -8.39(-3.56%)
Aug 05, 2025 230.65 237.22 226.82 235.99 474,707 +6.06(+2.64%)
Aug 04, 2025 227.42 229.98 221.87 229.93 244,792 +2.51(+1.10%)
Aug 01, 2025 224.91 228.11 215.91 227.42 398,657 -9.43(-3.98%)
Jul 31, 2025 232.07 243.32 230.76 236.85 247,878 +6.46(+2.81%)
Jul 30, 2025 234.05 237.28 226.95 230.39 180,823 -2.69(-1.15%)
Jul 29, 2025 242.16 244.93 231.82 233.07 232,379 -9.08(-3.75%)
Jul 28, 2025 251.73 251.73 240.95 242.15 209,390 -5.95(-2.40%)
Jul 25, 2025 243.05 251.74 242.76 248.11 311,327 +8.20(+3.42%)
Jul 24, 2025 235.43 243.34 234.86 239.91 328,431 +5.21(+2.22%)
Jul 23, 2025 227.76 235.07 226.33 234.70 264,479 +13.93(+6.31%)
Jul 22, 2025 217.77 221.22 212.17 220.78 258,104 +0.10(+0.05%)
Jul 21, 2025 228.01 228.27 217.75 220.68 327,386 -7.33(-3.22%)
Jul 18, 2025 236.26 236.95 224.51 228.01 576,884 -8.25(-3.49%)
Jul 17, 2025 218.61 237.49 218.02 236.26 497,583 +18.89(+8.69%)
Jul 16, 2025 213.95 220.76 210.56 217.37 264,068 +6.49(+3.08%)
Jul 15, 2025 212.78 214.69 208.40 210.88 159,765 +0.54(+0.26%)
Jul 14, 2025 211.46 211.46 204.78 210.34 230,202 -2.06(-0.97%)
Jul 11, 2025 210.08 213.50 209.54 212.40 104,075 -0.25(-0.12%)
Jul 10, 2025 212.22 215.11 205.84 212.65 151,233 +0.96(+0.45%)
Jul 09, 2025 218.48 219.87 211.08 211.69 158,477 -4.49(-2.08%)
Jul 08, 2025 217.65 219.77 211.44 216.18 189,843 +0.52(+0.24%)
Jul 07, 2025 214.10 217.63 210.84 215.66 205,700 -1.77(-0.81%)
Jul 03, 2025 218.30 224.16 213.56 217.43 229,536 -0.87(-0.40%)
Jul 02, 2025 209.28 218.79 207.81 218.30 281,260 +8.48(+4.04%)
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 Of Service.