Powell Industries, Inc. - Common Stock (POWL)

232.19
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 7:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Powell Industries, Inc. - Common Stock (POWL)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026233.61234.98229.44232.19606,919232.19
7/09/2026241.55244.00235.27236.58470,307236.58
7/08/2026230.00239.05228.53231.85670,899231.85
7/07/2026237.47238.00226.01234.05931,222234.05
7/06/2026249.37261.67245.44248.05588,680248.05
7/02/2026264.86269.42243.35246.33937,422246.33
7/01/2026275.89276.44262.00264.86817,754264.86
6/30/2026284.75288.57279.00286.36598,941286.36
6/29/2026280.01290.88273.84281.09734,507281.09
6/26/2026296.12299.51275.87279.773,522,253279.77
6/25/2026302.68316.99300.38309.20774,142309.20
6/24/2026291.13302.15287.96294.49368,597294.49
6/23/2026287.55302.43280.00291.501,081,853291.50
6/22/2026303.43313.33297.82307.80855,956307.80
6/18/2026299.66303.38283.88297.201,166,754297.20
6/17/2026297.54306.00290.72294.03541,294294.03
6/16/2026304.00310.77291.42292.70507,660292.70
6/15/2026308.29311.80294.54303.53472,134303.53
6/12/2026295.00304.16291.01294.75500,987294.75
6/11/2026272.64293.27268.12290.50678,985290.50
6/10/2026281.57293.02259.57262.34726,849262.34
6/09/2026298.98309.75266.04283.51830,983283.51
6/08/2026297.22297.99286.00293.60421,836293.60
6/05/2026291.25298.20281.88284.87473,015284.87
6/04/2026290.01306.86287.07300.06417,633300.06
6/03/2026299.50306.88283.19299.73809,681299.73
6/02/2026292.44300.00279.00299.07495,906299.07
6/01/2026280.64291.00271.00288.12513,018288.12
5/29/20260.03293.00273.68284.42721,275284.42
5/28/2026293.21293.99281.01288.90447,596288.90
5/27/2026294.78297.06280.50295.94424,225295.94
5/26/2026288.59292.99281.65291.97487,730291.97
5/22/2026274.81280.44267.63279.22409,966279.22
5/21/2026271.80277.77264.54270.75515,358270.75
5/20/2026268.19273.69262.89271.05397,630271.05
5/19/2026260.41266.81250.31261.58621,559261.49
5/18/2026288.89290.25259.00266.80909,018266.71
5/15/2026291.61293.84277.02292.651,260,380292.55
5/14/2026301.00301.85289.37296.98599,935296.88
5/13/2026315.00317.90296.94300.84503,580300.74
5/12/2026314.02320.00294.50308.05877,975307.94
5/11/2026311.49328.00311.50322.05497,255321.94
5/08/2026312.00313.20300.16309.39495,224309.28
5/07/2026319.77321.30300.14305.93896,750305.82
5/06/2026308.00325.94301.51320.301,093,317320.19
5/05/2026278.19312.00274.57294.691,354,833294.59
5/04/2026281.04290.40267.27269.951,461,445269.86
5/01/2026277.50283.33272.10275.33748,372275.24
4/30/2026259.33279.56258.27277.27773,215277.18
4/29/2026264.14264.65249.04253.49491,946253.40
4/28/2026253.95259.13246.14255.56655,303255.47
4/27/2026261.88263.86250.10260.52731,920260.43
4/24/2026256.78258.42246.00252.76419,315252.67
4/23/2026245.57257.18245.57252.18522,658252.09
4/22/2026246.62250.09237.50242.77507,606242.69
4/21/2026243.82250.64240.02240.97633,534240.89
4/20/2026241.01245.99235.43241.65355,666241.57
4/17/2026236.99246.69230.71241.01928,900240.93
4/16/2026229.77234.07224.00232.81452,491232.73
4/15/2026231.38234.00224.21229.73471,888229.65
4/14/2026232.42236.32225.10234.42619,619234.34
4/13/2026229.19232.62225.10228.99448,563228.91