Powell Industries Inc (POWL) Historical Stock Data
271.63 ↓8.97 (-3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWL is up 0.06% a day on average. There have been 12 days where Powell Industries Inc closed green and 18 days where POWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 278.99 | 271.63 | ↓$7.36 (-2.64%) | 266.93 | 287.93 | 464.98K |
| 2024-11-25 | 293.00 | 280.60 | ↓$12.40 (-4.23%) | 271.00 | 293.00 | 693.90K |
| 2024-11-22 | 293.55 | 289.88 | ↓$3.67 (-1.25%) | 287.03 | 299.90 | 438.17K |
| 2024-11-21 | 270.40 | 287.99 | ↑$17.59 (6.51%) | 259.00 | 295.53 | 771.64K |
| 2024-11-20 | 268.81 | 261.82 | ↓$6.99 (-2.60%) | 252.20 | 277.27 | 1.34M |
| 2024-11-19 | 290.53 | 312.40 | ↑$21.87 (7.53%) | 289.01 | 312.65 | 891.37K |
| 2024-11-18 | 288.24 | 289.01 | ↑$0.77 (0.27%) | 285.00 | 297.12 | 509.68K |
| 2024-11-15 | 290.85 | 278.53 | ↓$12.32 (-4.24%) | 269.57 | 299.12 | 658.02K |
| 2024-11-14 | 317.23 | 300.51 | ↓$16.72 (-5.27%) | 293.91 | 319.74 | 525.59K |
| 2024-11-13 | 344.90 | 317.23 | ↓$27.67 (-8.02%) | 316.07 | 346.28 | 685.75K |
| 2024-11-12 | 347.33 | 343.86 | ↓$3.47 (-1.00%) | 338.00 | 353.00 | 356.67K |
| 2024-11-11 | 361.45 | 352.37 | ↓$9.08 (-2.51%) | 350.61 | 364.98 | 317.85K |
| 2024-11-08 | 337.25 | 346.37 | ↑$9.12 (2.70%) | 333.06 | 352.75 | 325.59K |
| 2024-11-07 | 346.42 | 337.56 | ↓$8.86 (-2.56%) | 332.42 | 349.00 | 398.89K |
| 2024-11-06 | 320.72 | 347.77 | ↑$27.05 (8.43%) | 307.43 | 350.48 | 619.10K |
| 2024-11-05 | 271.71 | 294.39 | ↑$22.68 (8.35%) | 271.71 | 295.90 | 322.14K |
| 2024-11-04 | 273.23 | 268.85 | ↓$4.38 (-1.60%) | 266.22 | 281.99 | 481.38K |
| 2024-11-01 | 257.51 | 279.33 | ↑$21.82 (8.47%) | 257.51 | 280.77 | 587.34K |
| 2024-10-31 | 253.18 | 254.98 | ↑$1.80 (0.71%) | 248.04 | 257.07 | 269.05K |
| 2024-10-30 | 259.79 | 254.40 | ↓$5.39 (-2.07%) | 248.86 | 261.05 | 409.69K |
| 2024-10-29 | 255.59 | 261.36 | ↑$5.77 (2.26%) | 252.09 | 262.58 | 418.60K |
| 2024-10-28 | 259.66 | 259.44 | ↓$0.22 (-0.08%) | 258.33 | 266.76 | 264.57K |
| 2024-10-25 | 252.95 | 254.31 | ↑$1.36 (0.54%) | 250.30 | 257.95 | 232.09K |
| 2024-10-24 | 255.56 | 249.71 | ↓$5.85 (-2.29%) | 248.53 | 258.97 | 292.15K |
| 2024-10-23 | 262.56 | 255.17 | ↓$7.39 (-2.81%) | 245.99 | 263.45 | 540.28K |
| 2024-10-22 | 275.99 | 267.09 | ↓$8.90 (-3.22%) | 264.73 | 278.00 | 365.76K |
| 2024-10-21 | 271.00 | 279.96 | ↑$8.96 (3.31%) | 268.16 | 280.71 | 298.02K |
| 2024-10-18 | 277.12 | 271.33 | ↓$5.79 (-2.09%) | 270.86 | 278.00 | 222.61K |
| 2024-10-17 | 283.57 | 275.58 | ↓$7.99 (-2.82%) | 274.03 | 284.45 | 339.77K |
| 2024-10-16 | 269.84 | 280.39 | ↑$10.55 (3.91%) | 268.50 | 281.76 | 367.40K |
Create an account or log in to view more rows.
$POWL diamond balls
$POWL day trade is ok to buy here but sell later
$POWL soon
$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