Powell Industries, Inc. - Common Stock (POWL)
182.60
+5.17 (2.91%)
NASDAQ · Last Trade: Jun 5th, 4:15 PM EDT
Historical Prices For Powell Industries, Inc. - Common Stock (POWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 173.79 | 177.72 | 171.56 | 177.43 | 227,057 | 177.43 |
| 6/03/2025 | 172.70 | 177.65 | 170.60 | 173.60 | 304,066 | 173.60 |
| 6/02/2025 | 169.00 | 173.42 | 164.26 | 172.66 | 365,724 | 172.66 |
| 5/30/2025 | 168.54 | 170.81 | 164.63 | 169.59 | 286,578 | 169.59 |
| 5/29/2025 | 175.09 | 175.09 | 169.57 | 170.40 | 205,992 | 170.40 |
| 5/28/2025 | 182.07 | 182.10 | 172.88 | 173.65 | 242,410 | 173.65 |
| 5/27/2025 | 178.24 | 184.50 | 173.50 | 181.24 | 461,872 | 181.24 |
| 5/23/2025 | 169.73 | 175.82 | 169.71 | 174.70 | 245,593 | 174.70 |
| 5/22/2025 | 173.21 | 176.01 | 168.38 | 173.27 | 261,065 | 173.27 |
| 5/21/2025 | 179.96 | 181.25 | 173.25 | 174.50 | 215,991 | 174.50 |
| 5/20/2025 | 182.42 | 183.27 | 180.33 | 181.33 | 135,287 | 181.06 |
| 5/19/2025 | 178.05 | 182.62 | 177.11 | 182.56 | 175,103 | 182.29 |
| 5/16/2025 | 178.00 | 185.56 | 176.37 | 183.17 | 295,746 | 182.90 |
| 5/15/2025 | 183.22 | 184.00 | 176.90 | 177.76 | 438,932 | 177.50 |
| 5/14/2025 | 196.50 | 198.19 | 181.79 | 184.76 | 436,014 | 184.49 |
| 5/13/2025 | 187.76 | 197.82 | 187.76 | 194.88 | 283,487 | 194.59 |
| 5/12/2025 | 184.90 | 191.75 | 183.67 | 187.89 | 466,989 | 187.61 |
| 5/09/2025 | 178.38 | 180.74 | 170.99 | 174.77 | 422,525 | 174.51 |
| 5/08/2025 | 180.00 | 181.20 | 174.10 | 177.96 | 347,308 | 177.70 |
| 5/07/2025 | 186.69 | 188.65 | 172.14 | 174.88 | 689,954 | 174.62 |
| 5/06/2025 | 189.00 | 192.31 | 186.21 | 190.17 | 304,557 | 189.89 |
| 5/05/2025 | 191.41 | 193.56 | 188.04 | 191.96 | 214,866 | 191.68 |
| 5/02/2025 | 194.01 | 197.53 | 191.40 | 193.23 | 314,850 | 192.94 |
| 5/01/2025 | 186.55 | 195.43 | 185.94 | 191.13 | 324,620 | 190.85 |
| 4/30/2025 | 179.73 | 183.37 | 177.25 | 183.11 | 207,375 | 182.84 |
| 4/29/2025 | 184.16 | 186.85 | 180.38 | 185.85 | 152,404 | 185.57 |
| 4/28/2025 | 187.94 | 191.00 | 181.50 | 185.32 | 169,340 | 185.05 |
| 4/25/2025 | 184.15 | 187.12 | 181.02 | 186.60 | 220,027 | 186.32 |
| 4/24/2025 | 175.39 | 184.51 | 175.39 | 184.34 | 291,177 | 184.07 |
| 4/23/2025 | 175.73 | 184.50 | 173.32 | 174.67 | 316,252 | 174.41 |
| 4/22/2025 | 161.03 | 168.56 | 161.03 | 165.84 | 207,806 | 165.60 |
| 4/21/2025 | 165.62 | 166.00 | 154.47 | 159.38 | 266,037 | 159.14 |
| 4/17/2025 | 167.75 | 169.36 | 163.92 | 167.24 | 206,684 | 166.99 |
| 4/16/2025 | 168.96 | 170.64 | 162.28 | 166.95 | 307,426 | 166.70 |
| 4/15/2025 | 171.61 | 175.65 | 170.13 | 173.31 | 219,607 | 173.05 |
| 4/14/2025 | 179.00 | 181.25 | 167.61 | 171.97 | 225,270 | 171.72 |
| 4/11/2025 | 174.31 | 175.00 | 166.79 | 173.22 | 296,668 | 172.96 |
| 4/10/2025 | 175.35 | 181.28 | 168.34 | 172.96 | 394,403 | 172.70 |
| 4/09/2025 | 163.24 | 185.72 | 161.95 | 183.17 | 745,936 | 182.90 |
| 4/08/2025 | 179.44 | 179.97 | 161.00 | 163.77 | 370,183 | 163.53 |
| 4/07/2025 | 154.60 | 178.80 | 154.06 | 168.81 | 674,368 | 168.56 |
| 4/04/2025 | 160.38 | 164.66 | 152.89 | 161.65 | 564,613 | 161.41 |
| 4/03/2025 | 165.50 | 170.83 | 163.16 | 169.87 | 349,579 | 169.62 |
| 4/02/2025 | 170.13 | 185.03 | 169.17 | 181.30 | 377,538 | 181.03 |
| 4/01/2025 | 170.55 | 176.14 | 168.21 | 175.89 | 201,657 | 175.63 |
| 3/31/2025 | 168.93 | 172.50 | 161.23 | 170.33 | 393,404 | 170.08 |
| 3/28/2025 | 178.50 | 181.00 | 173.64 | 176.72 | 397,289 | 176.46 |
| 3/27/2025 | 182.72 | 186.10 | 179.50 | 180.92 | 260,728 | 180.65 |
| 3/26/2025 | 195.70 | 195.70 | 184.80 | 185.34 | 282,344 | 185.07 |
| 3/25/2025 | 195.97 | 201.00 | 193.31 | 196.11 | 337,622 | 195.82 |
| 3/24/2025 | 189.24 | 197.50 | 185.25 | 196.27 | 347,552 | 195.98 |
| 3/21/2025 | 176.74 | 185.61 | 175.17 | 184.22 | 585,850 | 183.95 |
| 3/20/2025 | 180.87 | 185.84 | 179.93 | 181.36 | 225,887 | 181.09 |
| 3/19/2025 | 183.33 | 185.00 | 176.03 | 181.51 | 430,792 | 181.24 |
| 3/18/2025 | 177.00 | 184.46 | 172.25 | 181.50 | 487,371 | 181.23 |
| 3/17/2025 | 172.49 | 182.47 | 172.49 | 179.68 | 385,975 | 179.41 |
| 3/14/2025 | 171.25 | 174.20 | 168.75 | 173.36 | 294,261 | 173.10 |
| 3/13/2025 | 167.30 | 169.90 | 160.60 | 166.67 | 393,755 | 166.42 |
| 3/12/2025 | 170.73 | 174.29 | 162.63 | 167.23 | 538,823 | 166.98 |
| 3/11/2025 | 161.08 | 167.51 | 156.66 | 163.49 | 425,494 | 163.25 |
| 3/10/2025 | 156.59 | 162.43 | 152.63 | 158.20 | 415,791 | 157.97 |
| 3/07/2025 | 157.36 | 163.59 | 152.40 | 162.86 | 467,050 | 162.62 |
| 3/06/2025 | 154.81 | 158.95 | 150.46 | 157.36 | 492,341 | 157.13 |
| 3/05/2025 | 157.46 | 161.80 | 153.15 | 160.76 | 648,469 | 160.52 |