Powell Industries Inc (POWL) Historical Stock Data
148.82 ↑2.51 (1.72%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POWL is down -0.32% a day on average. There have been 13 days where Powell Industries Inc closed green and 17 days where POWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 146.82 | 148.82 | ↑$2.00 (1.36%) | 144.35 | 149.90 | 235.27K |
| 2024-04-25 | 146.06 | 146.31 | ↑$0.25 (0.17%) | 140.28 | 148.42 | 351.35K |
| 2024-04-24 | 147.40 | 149.23 | ↑$1.83 (1.24%) | 146.50 | 157.25 | 533.37K |
| 2024-04-23 | 137.17 | 143.39 | ↑$6.22 (4.53%) | 137.17 | 144.80 | 283.73K |
| 2024-04-22 | 131.80 | 136.13 | ↑$4.33 (3.29%) | 130.75 | 138.25 | 356.54K |
| 2024-04-19 | 127.49 | 130.34 | ↑$2.85 (2.24%) | 126.80 | 132.64 | 363.15K |
| 2024-04-18 | 124.30 | 128.14 | ↑$3.84 (3.09%) | 123.04 | 129.35 | 259.20K |
| 2024-04-17 | 125.68 | 123.44 | ↓$2.24 (-1.78%) | 122.00 | 126.91 | 164.98K |
| 2024-04-16 | 126.25 | 125.39 | ↓$0.86 (-0.68%) | 123.65 | 126.50 | 153.10K |
| 2024-04-15 | 127.39 | 126.51 | ↓$0.88 (-0.69%) | 123.66 | 128.29 | 285.40K |
| 2024-04-12 | 128.28 | 125.95 | ↓$2.33 (-1.82%) | 125.45 | 130.02 | 212.98K |
| 2024-04-11 | 131.16 | 129.89 | ↓$1.27 (-0.97%) | 128.05 | 132.29 | 168.34K |
| 2024-04-10 | 130.00 | 131.05 | ↑$1.05 (0.81%) | 127.69 | 132.85 | 226.65K |
| 2024-04-09 | 136.71 | 132.10 | ↓$4.61 (-3.37%) | 131.84 | 138.26 | 231.19K |
| 2024-04-08 | 138.46 | 137.48 | ↓$0.98 (-0.71%) | 137.13 | 141.96 | 183.33K |
| 2024-04-05 | 131.66 | 138.22 | ↑$6.56 (4.98%) | 131.31 | 142.78 | 351.25K |
| 2024-04-04 | 136.01 | 131.38 | ↓$4.63 (-3.40%) | 131.26 | 138.33 | 271.16K |
| 2024-04-03 | 134.90 | 134.68 | ↓$0.22 (-0.16%) | 133.82 | 137.49 | 205.80K |
| 2024-04-02 | 136.00 | 135.02 | ↓$0.98 (-0.72%) | 133.03 | 136.49 | 221.36K |
| 2024-04-01 | 142.74 | 136.61 | ↓$6.13 (-4.29%) | 135.87 | 143.51 | 308.69K |
| 2024-03-28 | 139.47 | 142.30 | ↑$2.83 (2.03%) | 138.50 | 144.25 | 229.78K |
| 2024-03-27 | 140.99 | 140.08 | ↓$0.91 (-0.65%) | 138.00 | 142.24 | 309.60K |
| 2024-03-26 | 144.80 | 140.33 | ↓$4.47 (-3.09%) | 139.27 | 146.34 | 334.59K |
| 2024-03-25 | 146.16 | 144.76 | ↓$1.40 (-0.96%) | 144.15 | 150.66 | 248.04K |
| 2024-03-22 | 142.05 | 145.01 | ↑$2.96 (2.08%) | 141.94 | 148.63 | 409.42K |
| 2024-03-21 | 139.27 | 142.05 | ↑$2.78 (2.00%) | 137.85 | 143.41 | 443.12K |
| 2024-03-20 | 145.50 | 138.17 | ↓$7.33 (-5.04%) | 136.36 | 145.80 | 579.50K |
| 2024-03-19 | 152.00 | 145.83 | ↓$6.17 (-4.06%) | 145.69 | 155.60 | 506.01K |
| 2024-03-18 | 161.95 | 153.66 | ↓$8.29 (-5.12%) | 151.14 | 164.23 | 384.82K |
| 2024-03-15 | 160.61 | 160.86 | ↑$0.25 (0.16%) | 157.50 | 164.98 | 1.63M |
Create an account or log in to view more rows.
$POWL CHUG CHUG CHUG
$POWL the time is near
$POWL Longs will be rewarded handsomely
$POWL so tired of this pos let's fly already
$POWL oversold! Buy the dip
$POWL Love this stock.
Light taps
$POWL green shoots
$POWL nice day!
$POWL wow. The volume is so low today. Unreal
$POWL The United States stock market is going to crash.