Free Trial

Powell Industries (POWL) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free POWL Stock Alerts
$149.66
+0.84 (+0.56%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Powell Industries Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+4.74%
3 Month
Performance
+86.70%
6 Month
Performance
+101.08%
Year-To-Date
Performance
+68.60%
1 Year
Performance
+272.04%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

POWL Stock Chart for Monday, April, 29, 2024

POWL Chart by TradingView

Powell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/21/2024$150.38$153.93
+2.36%		$158.85$148.24334,487 shs$1.84 billion
02/20/2024$153.55$150.38
-2.06%		$156.01$148.22349,830 shs$1.80 billion
02/19/2024$153.55$153.55$157.91$153.20228,200 shs$1.84 billion
02/16/2024$155.99$153.55
-1.56%		$157.92$153.20226,084 shs$1.84 billion
02/15/2024$152.89$155.99
+2.03%		$157.65$150.69227,604 shs$1.87 billion
02/14/2024$147.74$152.89
+3.49%		$157.17$150.45287,150 shs$1.83 billion
02/13/2024$152.71$147.74
-3.25%		$152.16$142.88319,854 shs$1.77 billion
02/12/2024$147.25$152.71
+3.71%		$153.65$148.17346,458 shs$1.83 billion
02/09/2024$140.99$147.25
+4.44%		$148.08$141.56287,636 shs$1.76 billion
02/08/2024$132.10$140.99
+6.73%		$142.17$132.50249,054 shs$1.69 billion
02/07/2024$126.03$132.10
+4.82%		$137.85$126.42300,121 shs$1.58 billion
02/06/2024$127.54$126.03
-1.18%		$128.02$123.64237,479 shs$1.51 billion
02/05/2024$122.91$127.54
+3.77%		$128.15$119.62444,452 shs$1.53 billion
02/02/2024$116.00$122.91
+5.96%		$124.00$111.50493,635 shs$1.47 billion
02/01/2024$118.53$116.00
-2.13%		$120.18$112.75507,063 shs$1.39 billion
01/31/2024$81.59$118.53
+45.28%		$125.49$100.251.57 million shs$1.42 billion
01/30/2024$79.83$81.59
+2.20%		$82.25$79.43277,114 shs$975.82 million
01/29/2024$76.83$79.83
+3.90%		$80.12$77.24207,042 shs$954.77 million

Related Companies:
This page (NASDAQ:POWL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
The AI stock to buy right now
StockEarnings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry