Powell Industries Inc (POWL) Historical Stock Data
142.30 ↑2.22 (1.58%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POWL is down -0.52% a day on average. There have been 16 days where Powell Industries Inc closed green and 14 days where POWL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 171.44 | 162.56 | ↓$8.88 (-5.18%) | 158.49 | 171.98 | 383.46K |
2024-03-13 | 159.86 | 169.46 | ↑$9.60 (6.01%) | 159.86 | 170.56 | 498.94K |
2024-03-12 | 153.35 | 158.96 | ↑$5.61 (3.66%) | 150.02 | 159.49 | 363.10K |
2024-03-11 | 151.00 | 151.99 | ↑$0.99 (0.66%) | 147.23 | 154.79 | 305.08K |
2024-03-08 | 152.54 | 150.82 | ↓$1.72 (-1.13%) | 146.96 | 156.37 | 489.86K |
2024-03-07 | 162.00 | 154.27 | ↓$7.73 (-4.77%) | 153.41 | 165.30 | 622.39K |
2024-03-06 | 172.93 | 162.00 | ↓$10.93 (-6.32%) | 161.45 | 173.41 | 443.86K |
2024-03-05 | 182.30 | 166.16 | ↓$16.14 (-8.85%) | 157.28 | 182.30 | 597.21K |
2024-03-04 | 182.35 | 184.83 | ↑$2.48 (1.36%) | 181.93 | 197.87 | 451.96K |
2024-03-01 | 185.73 | 180.02 | ↓$5.71 (-3.07%) | 175.11 | 188.27 | 397.52K |
2024-02-29 | 178.99 | 185.24 | ↑$6.25 (3.49%) | 177.20 | 187.74 | 412.34K |
2024-02-28 | 171.81 | 175.64 | ↑$3.83 (2.23%) | 171.49 | 176.49 | 235.15K |
2024-02-27 | 167.86 | 171.81 | ↑$3.95 (2.35%) | 167.61 | 174.42 | 347K |
2024-02-26 | 162.78 | 166.61 | ↑$3.83 (2.35%) | 162.78 | 171.11 | 355.08K |
2024-02-23 | 156.10 | 161.71 | ↑$5.61 (3.59%) | 154.74 | 163.03 | 185.59K |
2024-02-22 | 155.12 | 156.02 | ↑$0.90 (0.58%) | 152.06 | 159.44 | 270.79K |
2024-02-21 | 150.00 | 153.93 | ↑$3.93 (2.62%) | 148.24 | 158.85 | 334.62K |
2024-02-20 | 152.47 | 150.38 | ↓$2.09 (-1.37%) | 148.22 | 156.01 | 349.91K |
2024-02-16 | 156.68 | 153.55 | ↓$3.13 (-2.00%) | 153.20 | 157.92 | 228.27K |
2024-02-15 | 154.91 | 155.99 | ↑$1.08 (0.70%) | 150.69 | 157.65 | 234.51K |
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.