Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
187.90
+13.13 (7.51%)
At close: May 12, 2025, 4:00 PM
188.94
+1.04 (0.55%)
After-hours: May 12, 2025, 4:32 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 184.90 | 191.76 | 183.67 | 187.90 | 187.90 | 7.51% | 466,925 |
| May 9, 2025 | 178.38 | 180.74 | 170.99 | 174.77 | 174.77 | -1.79% | 422,525 |
| May 8, 2025 | 180.00 | 181.20 | 174.10 | 177.96 | 177.96 | 1.76% | 347,445 |
| May 7, 2025 | 186.69 | 188.65 | 172.14 | 174.88 | 174.88 | -8.04% | 690,129 |
| May 6, 2025 | 189.00 | 192.31 | 186.21 | 190.17 | 190.17 | -0.93% | 304,697 |
| May 5, 2025 | 191.41 | 193.56 | 188.04 | 191.96 | 191.96 | -0.66% | 214,897 |
| May 2, 2025 | 194.01 | 197.53 | 191.40 | 193.23 | 193.23 | 1.10% | 314,850 |
| May 1, 2025 | 186.55 | 195.43 | 185.94 | 191.13 | 191.13 | 4.38% | 324,741 |
| Apr 30, 2025 | 179.73 | 183.37 | 177.25 | 183.11 | 183.11 | -1.47% | 207,390 |
| Apr 29, 2025 | 184.16 | 186.85 | 180.38 | 185.85 | 185.85 | 0.29% | 152,419 |
| Apr 28, 2025 | 187.94 | 191.00 | 181.50 | 185.32 | 185.32 | -0.69% | 169,347 |
| Apr 25, 2025 | 184.15 | 187.12 | 181.02 | 186.60 | 186.60 | 1.23% | 220,027 |
| Apr 24, 2025 | 175.39 | 184.51 | 175.39 | 184.34 | 184.34 | 5.54% | 291,177 |
| Apr 23, 2025 | 175.73 | 184.50 | 173.32 | 174.67 | 174.67 | 5.32% | 316,257 |
| Apr 22, 2025 | 161.03 | 168.56 | 161.03 | 165.85 | 165.85 | 4.06% | 207,821 |
| Apr 21, 2025 | 165.62 | 166.00 | 154.47 | 159.38 | 159.38 | -4.70% | 266,042 |
| Apr 17, 2025 | 167.75 | 169.36 | 163.92 | 167.24 | 167.24 | 0.17% | 206,684 |
| Apr 16, 2025 | 168.96 | 170.64 | 162.28 | 166.95 | 166.95 | -3.67% | 307,426 |
| Apr 15, 2025 | 171.61 | 175.65 | 170.13 | 173.31 | 173.31 | 0.78% | 219,607 |
| Apr 14, 2025 | 179.00 | 181.25 | 167.61 | 171.97 | 171.97 | -0.72% | 225,270 |
| Apr 11, 2025 | 174.31 | 175.00 | 166.79 | 173.22 | 173.22 | 0.15% | 296,668 |
| Apr 10, 2025 | 175.35 | 181.28 | 168.35 | 172.96 | 172.96 | -5.57% | 394,441 |
| Apr 9, 2025 | 163.24 | 185.72 | 161.95 | 183.17 | 183.17 | 11.85% | 746,808 |
| Apr 8, 2025 | 179.44 | 179.97 | 161.00 | 163.77 | 163.77 | -2.99% | 370,428 |
| Apr 7, 2025 | 154.60 | 182.50 | 154.06 | 168.81 | 168.81 | 2.65% | 674,392 |
| Apr 4, 2025 | 160.38 | 167.18 | 152.89 | 164.45 | 164.45 | -3.19% | 564,613 |
| Apr 3, 2025 | 165.50 | 170.83 | 163.16 | 169.87 | 169.87 | -6.30% | 349,617 |
| Apr 2, 2025 | 170.13 | 185.03 | 169.17 | 181.30 | 181.30 | 3.08% | 377,602 |
| Apr 1, 2025 | 170.55 | 176.14 | 168.21 | 175.89 | 175.89 | 3.26% | 201,670 |
| Mar 31, 2025 | 168.93 | 172.50 | 161.23 | 170.33 | 170.33 | -3.62% | 393,471 |
| Mar 28, 2025 | 178.50 | 181.00 | 173.64 | 176.72 | 176.72 | -2.32% | 397,289 |
| Mar 27, 2025 | 182.72 | 186.11 | 179.50 | 180.92 | 180.92 | -2.38% | 260,736 |
| Mar 26, 2025 | 195.70 | 195.70 | 184.80 | 185.34 | 185.34 | -5.49% | 282,398 |
| Mar 25, 2025 | 195.97 | 201.00 | 193.31 | 196.11 | 196.11 | -0.08% | 337,622 |
| Mar 24, 2025 | 189.24 | 197.50 | 185.25 | 196.27 | 196.27 | 6.54% | 347,327 |
| Mar 21, 2025 | 176.74 | 185.61 | 175.17 | 184.22 | 184.22 | 1.58% | 585,850 |
| Mar 20, 2025 | 180.87 | 185.84 | 179.93 | 181.36 | 181.36 | -0.08% | 225,899 |
| Mar 19, 2025 | 183.33 | 185.00 | 176.04 | 181.51 | 181.51 | 0.01% | 430,814 |
| Mar 18, 2025 | 177.00 | 184.46 | 172.25 | 181.50 | 181.50 | 1.01% | 487,410 |
| Mar 17, 2025 | 172.49 | 182.47 | 172.49 | 179.68 | 179.68 | 3.65% | 385,976 |
| Mar 14, 2025 | 171.25 | 174.20 | 168.75 | 173.36 | 173.36 | 4.01% | 294,261 |
| Mar 13, 2025 | 167.30 | 169.90 | 160.60 | 166.67 | 166.67 | -0.33% | 393,827 |
| Mar 12, 2025 | 170.73 | 174.29 | 162.63 | 167.23 | 167.23 | 2.29% | 538,879 |
| Mar 11, 2025 | 161.08 | 167.52 | 156.66 | 163.49 | 163.49 | 3.34% | 425,805 |
| Mar 10, 2025 | 156.59 | 162.43 | 152.63 | 158.20 | 158.20 | -2.86% | 414,041 |
| Mar 7, 2025 | 157.36 | 163.59 | 152.40 | 162.86 | 162.86 | 3.50% | 467,050 |
| Mar 6, 2025 | 154.81 | 158.95 | 150.46 | 157.36 | 157.36 | -2.11% | 492,383 |
| Mar 5, 2025 | 157.46 | 161.80 | 153.15 | 160.76 | 160.76 | 3.34% | 648,891 |
| Mar 4, 2025 | 150.99 | 161.28 | 146.02 | 155.56 | 155.56 | -0.35% | 766,962 |
| Mar 3, 2025 | 170.91 | 171.79 | 153.77 | 156.10 | 156.10 | -8.02% | 532,023 |