-
5 DAY PERFORMANCE
+10.54% -
1 MONTH PERFORMANCE
+13.80% -
3 MONTH PERFORMANCE
+50.12% -
6 MONTH PERFORMANCE
+43.79% -
YEAR-TO-DATE PERFORMANCE
+227.39% -
1 YEAR PERFORMANCE
+237.35%
Powell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $293.55 | $289.88 (-1.25%) | $299.90 | $287.03 | 437,770 | $3.48 B |
| 11/21/2024 | $270.40 | $287.99 (6.51%) | $295.53 | $259.00 | 771,656 | $3.46 B |
| 11/20/2024 | $268.81 | $261.82 (-2.6%) | $277.27 | $252.20 | 1.34 M | $3.14 B |
| 11/19/2024 | $290.53 | $312.40 (7.53%) | $312.65 | $289.01 | 895,300 | $3.75 B |
| 11/18/2024 | $288.24 | $289.01 (0.27%) | $297.12 | $285.00 | 510,004 | $3.47 B |
| 11/15/2024 | $290.85 | $278.53 (-4.24%) | $299.12 | $269.57 | 658,122 | $3.34 B |
| 11/14/2024 | $317.23 | $300.51 (-5.27%) | $319.74 | $293.91 | 525,606 | $3.61 B |
| 11/13/2024 | $344.90 | $317.23 (-8.02%) | $346.28 | $316.07 | 685,932 | $3.81 B |
| 11/12/2024 | $347.33 | $343.86 (-1%) | $353.00 | $338.00 | 356,676 | $4.13 B |
| 11/11/2024 | $361.45 | $352.37 (-2.51%) | $364.98 | $350.61 | 317,939 | $4.23 B |
| 11/08/2024 | $337.25 | $346.37 (2.7%) | $352.75 | $333.06 | 325,651 | $4.16 B |
| 11/07/2024 | $346.42 | $337.56 (-2.56%) | $349.00 | $332.42 | 398,953 | $4.05 B |
| 11/06/2024 | $320.72 | $347.77 (8.43%) | $350.48 | $307.43 | 619,217 | $4.17 B |
| 11/05/2024 | $271.71 | $294.39 (8.35%) | $295.90 | $271.71 | 322,149 | $3.53 B |
| 11/04/2024 | $273.23 | $268.85 (-1.6%) | $281.99 | $266.22 | 481,379 | $3.23 B |
| 11/01/2024 | $257.51 | $279.33 (8.47%) | $280.77 | $257.51 | 587,426 | $3.35 B |
| 10/31/2024 | $253.18 | $254.98 (0.71%) | $257.07 | $248.04 | 269,100 | $3.06 B |
| 10/30/2024 | $259.79 | $254.40 (-2.07%) | $261.05 | $248.86 | 409,700 | $3.05 B |
| 10/29/2024 | $255.59 | $261.36 (2.26%) | $262.58 | $252.09 | 418,609 | $3.14 B |
| 10/28/2024 | $259.66 | $259.44 (-0.08%) | $266.76 | $258.33 | 264,584 | $3.11 B |
| 10/25/2024 | $252.95 | $254.31 (0.54%) | $257.95 | $250.30 | 232,100 | $3.05 B |
| 10/24/2024 | $255.56 | $249.71 (-2.29%) | $258.97 | $248.53 | 292,156 | $3.00 B |
| 10/23/2024 | $262.56 | $255.17 (-2.81%) | $263.45 | $245.99 | 540,326 | $3.06 B |
| 10/22/2024 | $275.99 | $267.09 (-3.22%) | $278.00 | $264.73 | 365,800 | $3.20 B |
| 10/21/2024 | $271.00 | $279.96 (3.31%) | $280.71 | $268.16 | 298,039 | $3.36 B |
| 10/18/2024 | $277.12 | $271.33 (-2.09%) | $278.00 | $270.86 | 222,670 | $3.26 B |
| 10/17/2024 | $283.57 | $275.58 (-2.82%) | $284.45 | $274.03 | 339,784 | $3.31 B |
| 10/16/2024 | $269.84 | $280.39 (3.91%) | $281.76 | $268.50 | 367,420 | $3.36 B |
| 10/15/2024 | $264.59 | $264.55 (-0.02%) | $266.39 | $252.63 | 334,963 | $3.17 B |
| 10/14/2024 | $262.90 | $266.48 (1.36%) | $268.52 | $261.46 | 284,216 | $3.20 B |
| 10/11/2024 | $246.66 | $262.97 (6.61%) | $263.50 | $246.65 | 378,723 | $3.16 B |
| 10/10/2024 | $252.55 | $247.03 (-2.19%) | $253.85 | $235.55 | 471,547 | $2.96 B |
| 10/09/2024 | $254.86 | $255.01 (0.06%) | $260.55 | $252.51 | 543,700 | $3.06 B |
| 10/08/2024 | $245.01 | $252.17 (2.92%) | $253.46 | $240.16 | 400,534 | $3.03 B |
| 10/07/2024 | $244.63 | $246.01 (0.56%) | $254.09 | $242.50 | 426,847 | $2.95 B |
| 10/04/2024 | $239.03 | $242.99 (1.66%) | $248.07 | $237.47 | 432,056 | $2.92 B |
| 10/03/2024 | $231.64 | $232.22 (0.25%) | $242.00 | $225.33 | 414,804 | $2.79 B |
| 10/02/2024 | $230.25 | $231.60 (0.59%) | $233.00 | $225.54 | 402,112 | $2.78 B |
| 10/01/2024 | $220.27 | $228.51 (3.74%) | $230.02 | $214.20 | 443,714 | $2.74 B |
| 09/30/2024 | $218.00 | $221.99 (1.83%) | $226.00 | $216.21 | 248,904 | $2.66 B |
| 09/27/2024 | $216.67 | $219.09 (1.12%) | $223.59 | $213.20 | 898,605 | $2.63 B |
| 09/26/2024 | $219.50 | $215.76 (-1.7%) | $220.68 | $212.57 | 196,549 | $2.59 B |
| 09/25/2024 | $218.31 | $211.70 (-3.03%) | $223.96 | $210.79 | 400,938 | $2.54 B |
| 09/24/2024 | $217.34 | $218.31 (0.45%) | $223.23 | $214.44 | 374,003 | $2.62 B |
| 09/23/2024 | $208.46 | $216.70 (3.95%) | $219.77 | $206.50 | 673,600 | $2.60 B |
| 09/20/2024 | $192.76 | $206.34 (7.05%) | $208.15 | $192.38 | 761,740 | $2.48 B |
| 09/19/2024 | $187.96 | $192.77 (2.56%) | $194.26 | $183.51 | 547,051 | $2.31 B |
| 09/18/2024 | $175.85 | $180.73 (2.78%) | $186.63 | $175.85 | 445,617 | $2.17 B |
| 09/17/2024 | $171.43 | $174.44 (1.76%) | $178.65 | $171.43 | 314,400 | $2.09 B |
| 09/16/2024 | $169.12 | $170.12 (0.59%) | $171.60 | $166.27 | 177,192 | $2.04 B |
| 09/13/2024 | $168.68 | $168.30 (-0.23%) | $172.43 | $167.66 | 243,074 | $2.02 B |
| 09/12/2024 | $163.05 | $167.04 (2.45%) | $170.92 | $161.79 | 260,800 | $2.00 B |
| 09/11/2024 | $156.00 | $162.52 (4.18%) | $163.94 | $152.22 | 230,082 | $1.95 B |
| 09/10/2024 | $156.00 | $156.09 (0.06%) | $157.00 | $152.82 | 303,350 | $1.87 B |
| 09/09/2024 | $151.49 | $155.41 (2.59%) | $156.36 | $151.49 | 368,843 | $1.86 B |
| 09/06/2024 | $149.60 | $150.23 (0.42%) | $152.02 | $146.38 | 358,318 | $1.80 B |
| 09/05/2024 | $152.82 | $149.37 (-2.26%) | $153.75 | $147.47 | 496,624 | $1.79 B |
| 09/04/2024 | $151.09 | $153.23 (1.42%) | $156.80 | $150.98 | 376,351 | $1.84 B |
| 09/03/2024 | $165.12 | $152.61 (-7.58%) | $166.64 | $151.40 | 592,000 | $1.83 B |
| 08/30/2024 | $162.50 | $167.44 (3.04%) | $167.72 | $161.81 | 387,823 | $2.01 B |
| 08/29/2024 | $165.26 | $162.80 (-1.49%) | $168.87 | $162.60 | 397,400 | $1.95 B |
| 08/28/2024 | $181.88 | $164.67 (-9.46%) | $182.63 | $162.81 | 882,914 | $1.98 B |
| 08/27/2024 | $190.25 | $183.00 (-3.81%) | $190.86 | $181.45 | 297,010 | $2.20 B |
| 08/26/2024 | $195.38 | $192.83 (-1.31%) | $198.49 | $191.98 | 433,812 | $2.31 B |