Powell Industries Inc (POWL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -0.297132029972 | 232.22 | 262.24 | 223.25 | 429037 | 238.7449615 | CS |
| 4 | -27.08 | -10.4713661498 | 258.61 | 262.24 | 221.41 | 452928 | 237.26594375 | CS |
| 12 | -45.47 | -16.4151624549 | 277 | 364.9799 | 221.41 | 467665 | 270.25061476 | CS |
| 26 | 93.23 | 67.4114244396 | 138.3 | 364.9799 | 127.01 | 444183 | 223.34503913 | CS |
| 52 | 151.75 | 190.210579093 | 79.78 | 364.9799 | 76.29 | 394455 | 192.53086252 | CS |
| 156 | 202.46 | 696.456828345 | 29.07 | 364.9799 | 18.81 | 186940 | 151.39784777 | CS |
| 260 | 183.94 | 386.50977096 | 47.59 | 364.9799 | 15.62 | 134511 | 130.57426039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 231.16 | 1.78 | 0.78 | 226.84 | 232.46 | 220.8656 | 368026 |
| 1736379300 | 229.38 | -7.74 | -3.26 | 232.5 | 234.13 | 223.25 | 677975 |
| 1736292900 | 237.12 | -13.51 | -5.39 | 253.1 | 255.93 | 231.55 | 297197 |
| 1736206500 | 250.63 | 4.73 | 1.92 | 254.06 | 262.24 | 248.5446 | 323560 |
| 1735947300 | 245.9 | 17.15 | 7.50 | 232.22 | 246.28 | 231.1626 | 417415 |
| 1735860900 | 228.75 | 7.1 | 3.20 | 225 | 234.2 | 223.66 | 642075 |
| 1735688100 | 221.65 | -5.41 | -2.38 | 228.93 | 228.93 | 221.62 | 283612 |
| 1735601700 | 227.06 | -4.01 | -1.74 | 226.55 | 230.435 | 221.41 | 387201 |
| 1735342500 | 231.07 | -0.21 | -0.09 | 228.43 | 231.69 | 222.3177 | 316467 |
| 1735256100 | 231.28 | -1.32 | -0.57 | 232.6 | 234.956 | 226.61 | 578720 |
| 1735077840 | 232.6 | -1.58 | -0.67 | 233.86 | 235.54 | 229.1676 | 205520 |
| 1734996900 | 234.18 | -11.62 | -4.73 | 246.69 | 247.97 | 231.65 | 409290 |
| 1734737700 | 245.8 | 2.34 | 0.96 | 236.55 | 257.05 | 235.04 | 1007127 |
| 1734651300 | 243.46 | 11.49 | 4.95 | 235.15 | 246.02 | 234.4706 | 489257 |
| 1734564900 | 231.97 | -9.28 | -3.85 | 243.03 | 248.3166 | 227.43 | 687194 |
| 1734478500 | 241.25 | -11.32 | -4.48 | 248.65 | 249.61 | 236.35 | 332319 |
| 1734392100 | 252.57 | 0.57 | 0.23 | 252.5 | 257.67 | 251.63 | 256062 |
| 1734132900 | 252 | -3.76 | -1.47 | 258.61 | 262 | 247.0001 | 388792 |
| 1734046500 | 255.76 | -14.21 | -5.26 | 267 | 269.30329 | 254.275 | 357746 |
| 1733960100 | 269.97 | 20.16 | 8.07 | 256.5 | 275.435 | 254 | 650081 |
| 1733873700 | 249.81 | -7.96 | -3.09 | 257 | 259.577 | 246.45 | 504598 |
| 1733787300 | 257.77 | -22.6 | -8.06 | 280.25 | 280.3 | 254.3 | 542778 |
| 1733528100 | 280.37 | -4.87 | -1.71 | 291.52999 | 293.8399 | 277.5 | 286515 |
| 1733441700 | 285.24 | -6.52 | -2.23 | 291.51 | 302 | 283.91 | 381129 |
| 1733355300 | 291.76 | 22.83 | 8.49 | 274.08999 | 295 | 274 | 619720 |
| 1733268900 | 268.93 | -5.87 | -2.14 | 274 | 284.56 | 266 | 348317 |
| 1733182500 | 274.8 | 7.42 | 2.78 | 267.5 | 278.935 | 263.99 | 438785 |
| 1732917840 | 267.38 | 5.03 | 1.92 | 264.26 | 271.36 | 263.2967 | 163957 |
| 1732750500 | 262.35 | -9.28 | -3.42 | 273.24 | 277.8189 | 258.01 | 560114 |
| 1732664100 | 271.63 | -8.97 | -3.20 | 278.99 | 287.925 | 266.9301 | 464961 |
| 1732577700 | 280.6 | -9.28 | -3.20 | 293 | 293 | 271 | 681118 |
| 1732318500 | 289.88 | 1.89 | 0.66 | 293.55 | 299.895 | 287.02999 | 438211 |
| 1732232100 | 287.99 | 26.17 | 10.00 | 270.39999 | 295.52999 | 259 | 771497 |
| 1732145700 | 261.82 | -50.58 | -16.19 | 268.81 | 277.27 | 252.2001 | 1341230 |
| 1732059300 | 312.39999 | 23.39 | 8.09 | 292 | 312.64999 | 289.01 | 885668 |
| 1731972900 | 289.01 | 10.48 | 3.76 | 288.24 | 297.1213 | 285 | 509383 |
| 1731713700 | 278.52999 | -21.98 | -7.31 | 290.85 | 299.12 | 269.57 | 657915 |
| 1731627300 | 300.51 | -16.72 | -5.27 | 321.41 | 321.41 | 293.90589 | 524477 |
| 1731540900 | 317.23 | -26.63 | -7.74 | 344.9 | 346.281 | 316.07 | 685599 |
| 1731454500 | 343.86 | -8.51 | -2.42 | 347.33 | 353 | 338.0016 | 356637 |
| 1731368100 | 352.37 | 6 | 1.73 | 361.45 | 364.9799 | 350.61 | 317722 |
| 1731108900 | 346.37 | 8.81 | 2.61 | 337.25 | 352.75 | 333.06 | 325572 |
| 1731022500 | 337.56 | -10.21 | -2.94 | 346.42 | 349 | 332.42 | 398841 |
| 1730936100 | 347.77 | 53.38 | 18.13 | 321.63 | 350.48 | 307.43 | 603756 |
| 1730849700 | 294.39 | 25.54 | 9.50 | 271.70999 | 295.89999 | 271.70999 | 322062 |
| 1730763300 | 268.85 | -10.48 | -3.75 | 275 | 281.99 | 266.2201 | 481316 |
| 1730500500 | 279.33 | 24.35 | 9.55 | 257.51 | 280.77 | 257.43 | 587227 |
| 1730414100 | 254.98 | 0.58 | 0.23 | 253.18 | 257.07 | 248.04 | 268632 |
| 1730327700 | 254.4 | -6.96 | -2.66 | 259.79 | 261.05 | 248.86 | 409688 |
| 1730241300 | 261.36 | 1.92 | 0.74 | 258.1 | 262.58 | 252.09 | 418563 |
| 1730154900 | 259.44 | 5.13 | 2.02 | 259.66 | 266.76 | 258.33 | 264386 |
| 1729895700 | 254.31 | 4.6 | 1.84 | 252.95 | 257.945 | 250.3 | 232088 |
| 1729809300 | 249.71 | -5.46 | -2.14 | 255.56 | 258.9699 | 248.53 | 292119 |
| 1729722900 | 255.17 | -11.92 | -4.46 | 263 | 263.45 | 245.99 | 540147 |
| 1729636500 | 267.08999 | -12.87 | -4.60 | 275.99 | 278 | 264.73 | 365736 |
| 1729550100 | 279.95999 | 8.63 | 3.18 | 271 | 280.7088 | 268.1601 | 297973 |
| 1729290900 | 271.33 | -4.25 | -1.54 | 277 | 278 | 270.86 | 222651 |
| 1729204500 | 275.58 | -4.81 | -1.72 | 283.57 | 284.45 | 274.02999 | 339762 |
| 1729118100 | 280.39 | 15.84 | 5.99 | 269.83999 | 281.7599 | 268.50009 | 367351 |
| 1729031700 | 264.55 | -1.93 | -0.72 | 264.58999 | 266.385 | 252.63 | 334942 |
| 1728945300 | 266.48 | 3.51 | 1.33 | 262.89999 | 268.52 | 261.45999 | 284182 |
| 1728686100 | 262.97 | 15.94 | 6.45 | 246.66 | 263.5 | 246.65 | 378675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
