UK markets closed

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.95-0.63 (-0.39%)
At close: 04:00PM EDT
159.95 0.00 (0.00%)
After hours: 07:08PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024162.16163.74156.34159.95159.95317,202
02 May 2024173.88174.01154.84160.58160.58489,700
01 May 2024183.00183.49159.11170.01170.011,093,700
30 Apr 2024149.77150.41141.38143.00143.00374,300
29 Apr 2024150.00154.02145.87149.66149.66241,900
26 Apr 2024146.82149.90144.35148.82148.82235,200
25 Apr 2024146.06148.42140.28146.31146.31351,500
24 Apr 2024147.40157.25146.50149.23149.23533,300
23 Apr 2024137.17144.80137.17143.39143.39283,700
22 Apr 2024131.80138.25130.75136.13136.13356,300
19 Apr 2024127.49132.64126.80130.34130.34363,100
18 Apr 2024124.30129.35123.04128.14128.14259,500
17 Apr 2024125.68126.91122.00123.44123.44165,000
16 Apr 2024126.25126.50123.65125.39125.39153,100
15 Apr 2024127.39128.29123.66126.51126.51285,400
12 Apr 2024128.28130.02125.45125.95125.95213,000
11 Apr 2024131.16132.29128.05129.89129.89168,200
10 Apr 2024130.00132.85127.68131.05131.05226,600
09 Apr 2024136.71138.26131.84132.10132.10231,200
08 Apr 2024138.46141.96137.13137.48137.48183,300
05 Apr 2024131.66142.78131.31138.22138.22351,200
04 Apr 2024136.01138.33131.26131.38131.38271,200
03 Apr 2024134.90137.49133.82134.68134.68205,800
02 Apr 2024136.00136.49133.03135.02135.02221,300
01 Apr 2024142.74143.51135.87136.61136.61308,600
28 Mar 2024139.47144.25138.50142.30142.30229,700
27 Mar 2024140.99142.24138.00140.08140.08309,600
26 Mar 2024144.80146.34139.27140.33140.33334,600
25 Mar 2024146.16150.66144.15144.76144.76248,000
22 Mar 2024142.05148.63141.94145.01145.01409,400
21 Mar 2024139.27143.41137.85142.05142.05443,100
20 Mar 2024145.50145.80136.36138.17138.17579,400
19 Mar 2024152.00155.60145.69145.83145.83505,900
18 Mar 2024161.95164.23151.14153.66153.66384,700
15 Mar 2024160.61164.98157.50160.86160.861,628,300
14 Mar 2024171.44171.98158.49162.56162.56383,400
13 Mar 2024159.86170.56159.86169.46169.46499,400
12 Mar 2024153.35159.49150.02158.96158.96363,400
11 Mar 2024151.00154.79147.23151.99151.99304,900
08 Mar 2024152.54156.37146.96150.82150.82489,800
07 Mar 2024162.00165.30153.41154.27154.27623,000
06 Mar 2024172.93173.41161.45162.00162.00447,400
05 Mar 2024182.30182.30157.28166.16166.16597,100
04 Mar 2024182.35197.87181.93184.83184.83452,000
01 Mar 2024185.73188.27175.11180.02180.02397,300
29 Feb 2024178.99187.74177.20185.24185.24412,500
28 Feb 2024171.81176.49171.49175.64175.64235,100
27 Feb 2024167.86174.42167.61171.81171.81346,900
26 Feb 2024162.78171.11162.78166.61166.61355,200
23 Feb 2024156.10163.03154.74161.71161.71185,600
22 Feb 2024155.12159.44152.06156.02156.02270,800
21 Feb 2024150.00158.85148.24153.93153.93334,500
20 Feb 2024152.47156.01148.22150.38150.38349,900
16 Feb 2024156.68157.92153.20153.55153.55228,200
15 Feb 2024154.91157.65150.69155.99155.99234,500
14 Feb 2024150.45157.17150.45152.89152.89287,100
13 Feb 2024148.77152.24142.88147.74147.74319,900
13 Feb 20240.265 Dividend
12 Feb 2024148.75153.65148.17152.71152.45346,400
09 Feb 2024141.72148.08141.56147.25146.99288,500
08 Feb 2024133.03142.17132.50140.99140.75249,100
07 Feb 2024127.12137.85126.42132.10131.87300,700
06 Feb 2024127.84128.02123.64126.03125.81269,200
05 Feb 2024123.81128.15119.61127.54127.32444,800
02 Feb 2024116.04124.00111.50122.91122.70493,600
01 Feb 2024120.00120.18112.75116.00115.80517,800
31 Jan 2024100.25125.49100.25118.53118.321,570,000
30 Jan 202479.8382.2579.4381.5981.45280,800
29 Jan 202477.2480.1277.2479.8379.69207,000
26 Jan 202477.8778.0676.2976.8376.70177,700
25 Jan 202478.8679.1276.5477.1276.99120,400
24 Jan 202479.5579.5577.7878.2178.07147,700
23 Jan 202481.8482.3878.3378.4078.26146,800
22 Jan 202481.5683.9580.5181.1481.00195,400
19 Jan 202481.7181.7177.9080.2180.07224,700
18 Jan 202481.3482.4080.5781.6781.53166,600
17 Jan 202480.5081.3680.5081.1981.0586,400
16 Jan 202480.7981.0579.2281.0580.91132,800
12 Jan 202481.0081.8380.1281.1481.00114,300
11 Jan 202480.1280.9079.4180.4980.35144,900
10 Jan 202479.7880.6079.4180.0879.9491,800
09 Jan 202479.0080.5277.7779.8979.75121,600
08 Jan 202481.0681.9479.7680.4980.35151,400
05 Jan 202483.0883.4579.2080.7180.57198,700
04 Jan 202487.8687.9983.6983.9183.76174,800
03 Jan 202489.5489.9187.0887.1787.0296,400
02 Jan 202487.0691.1687.0390.3490.18211,600
29 Dec 202389.4589.5086.9188.4088.25105,700
28 Dec 202388.0089.6786.2789.2089.05116,600
27 Dec 202389.5690.1088.2088.3688.2179,000
26 Dec 202388.0590.9188.0189.2389.08102,400
22 Dec 202390.8690.9888.2788.5388.38129,600
21 Dec 202391.8893.5689.5990.3390.17115,900
20 Dec 202396.0796.4990.5690.6390.47206,700
19 Dec 202391.8897.6391.8896.0495.87264,900
18 Dec 202392.1192.8390.4191.5791.41188,600
15 Dec 202389.1293.0089.1290.2790.111,012,900
14 Dec 202389.2890.3987.1088.4688.31206,700
13 Dec 202388.4789.3484.2487.7187.56236,800
12 Dec 202390.2592.1788.0088.2488.09202,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...