Australia markets closed

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.96-5.69 (-3.78%)
At close: 04:00PM EDT
144.96 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024152.00153.93144.73144.96144.96291,700
03 July 2024146.71152.09145.69150.65150.65229,000
02 July 2024142.40146.16141.73144.74144.74221,500
01 July 2024145.34146.37140.50143.43143.43356,700
28 June 2024143.30146.63141.13143.40143.40820,600
27 June 2024145.18148.40140.33142.09142.09510,000
26 June 2024150.56152.26144.07145.23145.23345,900
25 June 2024151.44153.33150.00151.90151.90159,200
24 June 2024153.85156.75151.07151.39151.39226,800
21 June 2024154.90156.00147.36153.95153.95756,700
20 June 2024164.14166.08156.52156.96156.96292,500
18 June 2024167.30167.30153.41164.27164.27386,100
17 June 2024166.74170.47163.59169.81169.81209,300
14 June 2024173.55173.55163.59165.47165.47195,000
13 June 2024173.65177.24168.07176.16176.16193,500
12 June 2024168.03178.41167.26173.15173.15298,900
11 June 2024168.87172.61164.09164.62164.62306,900
10 June 2024159.00172.63157.97170.85170.85465,200
07 June 2024157.00159.59155.00159.03159.03206,800
06 June 2024160.00161.30154.44158.07158.07208,500
05 June 2024158.44163.12158.44160.87160.87263,100
04 June 2024167.68168.00153.02157.11157.11536,500
03 June 2024181.75183.05163.84171.34171.34495,900
31 May 2024205.31206.99177.06179.86179.86553,200
30 May 2024206.40209.13202.02205.95205.95276,200
29 May 2024202.14206.54197.36204.62204.62252,500
28 May 2024206.16209.14197.21206.14206.14413,500
24 May 2024186.18202.36185.93201.27201.27390,300
23 May 2024196.72201.20184.02184.73184.73509,200
22 May 2024187.07195.38181.69194.69194.69616,000
21 May 2024165.00191.03165.00187.95187.95824,800
20 May 2024158.64166.47158.64165.15165.15185,200
17 May 2024164.16165.11156.93158.12158.12243,600
16 May 2024168.02168.88162.37163.64163.64181,700
15 May 2024160.42168.53160.42167.26167.26220,700
14 May 2024162.04164.45156.34159.09159.09242,700
14 May 20240.265 Dividend
13 May 2024169.89171.07159.75160.42160.15302,200
10 May 2024166.98175.60165.63168.23167.95394,800
09 May 2024158.15167.11156.82165.36165.09339,700
08 May 2024156.31158.94154.00158.12157.86189,400
07 May 2024161.58165.24156.39157.76157.50206,100
06 May 2024161.26170.13161.24161.58161.31297,000
03 May 2024162.16163.74156.30159.95159.69317,200
02 May 2024173.88174.01154.84160.58160.31489,700
01 May 2024183.00183.49159.11170.01169.731,093,700
30 Apr 2024149.77150.41141.38143.00142.76374,300
29 Apr 2024150.00154.02145.87149.66149.41241,900
26 Apr 2024146.82149.90144.35148.82148.57235,200
25 Apr 2024146.06148.42140.28146.31146.07351,500
24 Apr 2024147.40157.25146.50149.23148.98533,300
23 Apr 2024137.17144.80137.17143.39143.15283,700
22 Apr 2024131.80138.25130.75136.13135.91356,300
19 Apr 2024127.49132.64126.80130.34130.12363,100
18 Apr 2024124.30129.35123.04128.14127.93259,500
17 Apr 2024125.68126.91122.00123.44123.24165,000
16 Apr 2024126.25126.50123.65125.39125.18153,100
15 Apr 2024127.39128.29123.66126.51126.30285,400
12 Apr 2024128.28130.02125.45125.95125.74213,000
11 Apr 2024131.16132.29128.05129.89129.68168,200
10 Apr 2024130.00132.85127.68131.05130.83226,600
09 Apr 2024136.71138.26131.84132.10131.88231,200
08 Apr 2024138.46141.96137.13137.48137.25183,300
05 Apr 2024131.66142.78131.31138.22137.99351,200
04 Apr 2024136.01138.33131.26131.38131.16271,200
03 Apr 2024134.90137.49133.82134.68134.46205,800
02 Apr 2024136.00136.49133.03135.02134.80221,300
01 Apr 2024142.74143.51135.87136.61136.38308,600
28 Mar 2024139.47144.25138.50142.30142.06229,700
27 Mar 2024140.99142.24138.00140.08139.85309,600
26 Mar 2024144.80146.34139.27140.33140.10334,600
25 Mar 2024146.16150.66144.15144.76144.52248,000
22 Mar 2024142.05148.63141.94145.01144.77409,400
21 Mar 2024139.27143.41137.85142.05141.82443,100
20 Mar 2024145.50145.80136.36138.17137.94579,400
19 Mar 2024152.00155.60145.69145.83145.59505,900
18 Mar 2024161.95164.23151.14153.66153.41384,700
15 Mar 2024160.61164.98157.50160.86160.591,628,300
14 Mar 2024171.44171.98158.49162.56162.29383,400
13 Mar 2024159.86170.56159.86169.46169.18499,400
12 Mar 2024153.35159.49150.02158.96158.70363,400
11 Mar 2024151.00154.79147.23151.99151.74304,900
08 Mar 2024152.54156.37146.96150.82150.57489,800
07 Mar 2024162.00165.30153.41154.27154.02623,000
06 Mar 2024172.93173.41161.45162.00161.73447,400
05 Mar 2024182.30182.30157.28166.16165.89597,100
04 Mar 2024182.35197.87181.93184.83184.52452,000
01 Mar 2024185.73188.27175.11180.02179.72397,300
29 Feb 2024178.99187.74177.20185.24184.93412,500
28 Feb 2024171.81176.49171.49175.64175.35235,100
27 Feb 2024167.86174.42167.61171.81171.53346,900
26 Feb 2024162.78171.11162.78166.61166.33355,200
23 Feb 2024156.10163.03154.74161.71161.44185,600
22 Feb 2024155.12159.44152.06156.02155.76270,800
21 Feb 2024150.00158.85148.24153.93153.68334,500
20 Feb 2024152.47156.01148.22150.38150.13349,900
16 Feb 2024156.68157.92153.20153.55153.30228,200
15 Feb 2024154.91157.65150.69155.99155.73234,500
14 Feb 2024150.45157.17150.45152.89152.64287,100
13 Feb 2024148.77152.24142.88147.74147.50319,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...