Free Trial

Powell Industries (POWL) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free POWL Stock Alerts
$184.73
-9.96 (-5.12%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Powell Industries Stock Price Performance

5 Day
Performance
+21.47%
1 Month
Performance
+33.95%
3 Month
Performance
+18.77%
6 Month
Performance
+129.97%
Year-To-Date
Performance
+117.27%
1 Year
Performance
+225.49%
Receive POWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Powell Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

POWL Stock Chart for Thursday, May, 23, 2024

POWL Chart by TradingView

Powell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$187.95$194.69
+3.59%		$195.38$181.69614,780 shs$2.33 billion
05/21/2024$165.15$187.95
+13.81%		$191.03$165.00824,115 shs$2.25 billion
05/20/2024$158.12$165.15
+4.45%		$166.47$158.64185,202 shs$1.98 billion
05/17/2024$163.64$158.12
-3.37%		$165.11$156.93243,608 shs$1.90 billion
05/16/2024$167.26$163.64
-2.16%		$168.88$162.37181,657 shs$1.96 billion
05/15/2024$159.09$167.26
+5.14%		$168.53$160.42220,473 shs$2.01 billion
05/14/2024$160.42$159.09
-0.83%		$164.45$156.34242,659 shs$1.91 billion
05/13/2024$168.23$160.42
-4.64%		$171.07$159.75302,152 shs$1.92 billion
05/10/2024$165.36$168.23
+1.74%		$175.60$165.63394,769 shs$2.02 billion
05/09/2024$158.12$165.36
+4.58%		$167.11$156.83339,758 shs$1.98 billion
05/08/2024$157.76$158.12
+0.23%		$158.94$154.00189,426 shs$1.90 billion
05/07/2024$161.58$157.76
-2.36%		$165.24$156.39206,059 shs$1.89 billion
05/06/2024$159.95$161.58
+1.02%		$170.13$161.25297,002 shs$1.94 billion
05/03/2024$160.58$159.95
-0.39%		$163.74$156.30317,115 shs$1.92 billion
05/02/2024$170.01$160.58
-5.55%		$174.01$154.84489,468 shs$1.93 billion
05/01/2024$143.00$170.01
+18.89%		$183.49$159.111.09 million shs$2.04 billion
04/30/2024$149.66$143.00
-4.45%		$149.99$141.38369,393 shs$1.72 billion
04/29/2024$148.82$149.66
+0.56%		$154.02$145.87241,921 shs$1.80 billion
04/26/2024$146.31$148.82
+1.72%		$149.90$144.35235,031 shs$1.79 billion
04/25/2024$149.23$146.31
-1.96%		$148.42$140.28350,693 shs$1.76 billion
04/24/2024$143.39$149.23
+4.07%		$157.25$146.50533,340 shs$1.79 billion
04/23/2024$136.13$143.39
+5.33%		$144.80$137.17283,633 shs$1.72 billion
04/22/2024$130.34$136.13
+4.44%		$138.25$130.75356,222 shs$1.63 billion
04/19/2024$128.14$130.34
+1.72%		$132.64$126.88363,042 shs$1.56 billion
04/18/2024$123.44$128.14
+3.81%		$129.33$123.04259,037 shs$1.54 billion
04/17/2024$125.39$123.44
-1.56%		$126.91$122.00164,949 shs$1.48 billion
04/16/2024$126.51$125.39
-0.89%		$126.50$123.65153,049 shs$1.50 billion
04/15/2024$125.95$126.51
+0.44%		$128.29$123.66285,399 shs$1.52 billion
04/12/2024$129.89$125.95
-3.03%		$129.70$125.45212,973 shs$1.51 billion
04/11/2024$131.05$129.89
-0.89%		$132.29$128.05168,268 shs$1.56 billion
04/10/2024$132.10$131.05
-0.79%		$132.85$127.68226,452 shs$1.57 billion
04/09/2024$137.48$132.10
-3.91%		$138.26$131.84225,848 shs$1.59 billion
04/08/2024$138.22$137.48
-0.54%		$141.96$137.13183,321 shs$1.65 billion
04/05/2024$131.38$138.22
+5.21%		$142.78$131.42351,224 shs$1.66 billion
04/04/2024$134.68$131.38
-2.45%		$138.33$131.26267,798 shs$1.58 billion
04/03/2024$135.02$134.68
-0.25%		$137.49$133.82205,796 shs$1.62 billion
04/02/2024$136.61$135.02
-1.16%		$136.49$133.10221,325 shs$1.62 billion
04/01/2024$142.30$136.61
-4.00%		$143.51$135.87308,591 shs$1.64 billion
03/29/2024$142.30$142.30$144.25$138.50229,786 shs$1.71 billion
03/28/2024$140.08$142.30
+1.58%		$144.25$138.50229,701 shs$1.71 billion
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/27/2024$140.33$140.08
-0.18%		$142.24$138.00309,598 shs$1.68 billion
03/26/2024$144.76$140.33
-3.06%		$146.34$139.27334,189 shs$1.68 billion
03/25/2024$145.01$144.76
-0.17%		$150.66$144.15246,901 shs$1.74 billion
03/22/2024$142.05$145.01
+2.08%		$148.63$141.94409,374 shs$1.74 billion
03/21/2024$138.17$142.05
+2.81%		$143.41$137.85443,066 shs$1.70 billion
03/20/2024$145.83$138.17
-5.25%		$145.80$136.36579,275 shs$1.66 billion
03/19/2024$153.66$145.83
-5.10%		$155.60$145.69505,922 shs$1.75 billion
03/18/2024$160.86$153.66
-4.48%		$164.23$151.14384,660 shs$1.84 billion
03/15/2024$162.56$160.86
-1.05%		$164.97$157.541.63 million shs$1.93 billion
03/14/2024$169.46$162.56
-4.07%		$171.98$158.49383,463 shs$1.95 billion
03/13/2024$158.96$169.46
+6.61%		$170.56$159.86498,690 shs$2.03 billion
03/12/2024$151.99$158.96
+4.59%		$159.49$150.02362,487 shs$1.91 billion
03/11/2024$150.82$151.99
+0.78%		$153.76$147.23304,817 shs$1.82 billion
03/08/2024$154.27$150.82
-2.24%		$156.37$146.96489,607 shs$1.81 billion
03/07/2024$162.00$154.27
-4.77%		$165.27$153.41622,144 shs$1.85 billion
03/06/2024$166.16$162.00
-2.50%		$173.41$161.45443,931 shs$1.94 billion
03/05/2024$184.83$166.16
-10.10%		$182.30$157.28596,813 shs$1.99 billion
03/04/2024$180.02$184.83
+2.67%		$197.87$181.93451,227 shs$2.22 billion
03/01/2024$185.24$180.02
-2.82%		$188.27$175.11397,220 shs$2.16 billion
02/29/2024$175.64$185.24
+5.47%		$187.74$177.20411,989 shs$2.22 billion
02/28/2024$171.81$175.64
+2.23%		$176.49$171.49234,849 shs$2.11 billion
02/27/2024$166.61$171.81
+3.12%		$174.42$167.61346,707 shs$2.06 billion
02/26/2024$161.71$166.61
+3.03%		$171.11$162.78337,854 shs$2.00 billion
02/23/2024$156.02$161.71
+3.65%		$163.03$154.74185,048 shs$1.94 billion
02/22/2024$153.93$156.02
+1.36%		$159.44$152.06270,771 shs$1.87 billion

Related Companies:
This page (NASDAQ:POWL) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
This could mean the end of the U.S dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
This military-backed stock “owns” AI market
Porter & Company
U.S. Drone Company Receives DoD Certification
The Tomorrow Investor