Free Trial

Powell Industries (POWL) Stock Chart & Stock Price History

$137.64
+3.64 (+2.72%)
(As of 07/22/2024 ET)

Powell Industries Stock Price Performance

5 Day
Performance
+5.66%
1 Month
Performance
-10.59%
3 Month
Performance
-4.01%
6 Month
Performance
+75.56%
Year-To-Date
Performance
+55.70%
1 Year
Performance
+129.82%
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

POWL Stock Chart for Tuesday, July, 23, 2024

Powell Industries Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/22/2024$134.00$137.64
+2.72%
$139.37$132.68569,387 shs$1.65 billion
07/19/2024$130.27$134.00
+2.86%
$135.40$129.16702,534 shs$1.61 billion
07/18/2024$132.40$130.27
-1.61%
$134.87$127.01401,458 shs$1.56 billion
07/17/2024$140.90$132.40
-6.03%
$139.19$130.63613,206 shs$1.59 billion
07/16/2024$144.53$140.90
-2.51%
$145.99$137.69427,305 shs$1.69 billion
07/15/2024$142.12$144.53
+1.70%
$150.64$141.00297,015 shs$1.73 billion
07/12/2024$142.66$142.12
-0.38%
$146.89$139.74272,808 shs$1.70 billion
07/11/2024$140.11$142.66
+1.82%
$146.97$141.38227,425 shs$1.71 billion
07/10/2024$137.29$140.11
+2.05%
$140.64$136.50289,966 shs$1.68 billion
07/09/2024$145.65$137.29
-5.74%
$146.81$134.54353,936 shs$1.65 billion
07/08/2024$144.96$145.65
+0.48%
$151.00$145.30253,928 shs$1.75 billion
07/05/2024$150.65$144.96
-3.78%
$153.93$144.73291,662 shs$1.74 billion
07/04/2024$150.65$150.65$152.09$145.69228,964 shs$1.81 billion
07/03/2024$144.74$150.65
+4.08%
$152.09$145.69228,961 shs$1.81 billion
07/02/2024$143.43$144.74
+0.91%
$146.16$141.73221,419 shs$1.74 billion
07/01/2024$143.40$143.43
+0.02%
$146.37$140.50356,576 shs$1.72 billion
06/28/2024$142.09$143.40
+0.92%
$146.63$141.13820,604 shs$1.72 billion
06/27/2024$145.23$142.09
-2.16%
$148.40$140.33509,749 shs$1.70 billion
06/26/2024$151.90$145.23
-4.39%
$152.26$144.07345,119 shs$1.74 billion
06/25/2024$151.39$151.90
+0.34%
$153.33$150.00156,637 shs$1.82 billion
06/24/2024$153.95$151.39
-1.66%
$156.75$151.07226,803 shs$1.82 billion
06/21/2024$156.96$153.95
-1.92%
$156.00$147.36550,685 shs$1.85 billion
06/20/2024$164.27$156.96
-4.45%
$166.08$156.52292,471 shs$1.88 billion
06/19/2024$164.27$164.27$167.30$153.41386,090 shs$1.97 billion
06/18/2024$169.81$164.27
-3.26%
$167.30$153.41386,048 shs$1.97 billion
06/17/2024$165.47$169.81
+2.62%
$170.46$163.59209,327 shs$2.04 billion
06/14/2024$176.16$165.47
-6.07%
$173.55$163.59194,811 shs$1.98 billion
06/13/2024$173.15$176.16
+1.74%
$177.24$168.07193,372 shs$2.11 billion
06/12/2024$164.62$173.15
+5.18%
$178.41$167.26298,872 shs$2.08 billion
06/11/2024$170.85$164.62
-3.65%
$172.61$164.09306,909 shs$1.97 billion
06/10/2024$159.03$170.85
+7.43%
$172.63$157.97464,882 shs$2.05 billion
06/07/2024$158.07$159.03
+0.61%
$159.59$155.01206,796 shs$1.91 billion
06/06/2024$160.87$158.07
-1.74%
$161.30$154.44208,516 shs$1.90 billion
06/05/2024$157.11$160.87
+2.39%
$163.12$158.44263,083 shs$1.93 billion
06/04/2024$171.34$157.11
-8.31%
$167.68$153.02536,558 shs$1.88 billion
06/03/2024$179.86$171.34
-4.74%
$183.05$163.84495,991 shs$2.05 billion
05/31/2024$205.95$179.86
-12.67%
$206.99$177.06552,935 shs$2.16 billion
05/30/2024$204.62$205.95
+0.65%
$209.13$202.02276,062 shs$2.47 billion
05/29/2024$206.14$204.62
-0.74%
$206.54$197.36252,438 shs$2.45 billion
05/28/2024$201.27$206.14
+2.42%
$209.14$197.21413,411 shs$2.47 billion
Biden Pushing To Replace The Dollar With a Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
05/27/2024$201.27$201.27$202.36$185.93390,300 shs$2.41 billion
05/24/2024$184.73$201.27
+8.95%
$202.22$185.93390,228 shs$2.41 billion
05/23/2024$194.69$184.73
-5.12%
$201.20$184.02509,163 shs$2.21 billion
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

This page (NASDAQ:POWL) was last updated on 7/23/2024 by MarketBeat.com Staff

From Our Partners