5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
-37.74%
YEAR-TO-DATE PERFORMANCE
-21.18%
1 YEAR PERFORMANCE
-13.20%
Powell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $169.73 | $174.70 (2.93%) | $175.82 | $169.71 | 233.85 K | $2.11 B |
| 05/22/2025 | $173.21 | $173.27 (0.03%) | $176.01 | $168.38 | 261.00 K | $2.09 B |
| 05/21/2025 | $179.96 | $174.50 (-3.03%) | $181.25 | $173.25 | 216.00 K | $2.11 B |
| 05/20/2025 | $182.42 | $181.33 (-0.6%) | $183.27 | $180.33 | 135.34 K | $2.19 B |
| 05/19/2025 | $178.05 | $182.56 (2.53%) | $182.62 | $177.11 | 175.16 K | $2.20 B |
| 05/16/2025 | $178.00 | $183.17 (2.9%) | $185.57 | $176.37 | 295.75 K | $2.21 B |
| 05/15/2025 | $183.22 | $177.76 (-2.98%) | $184.00 | $176.90 | 438.96 K | $2.15 B |
| 05/14/2025 | $196.50 | $184.76 (-5.97%) | $198.19 | $181.79 | 436.21 K | $2.23 B |
| 05/13/2025 | $187.76 | $194.88 (3.79%) | $197.82 | $187.76 | 283.54 K | $2.35 B |
| 05/12/2025 | $184.90 | $187.90 (1.62%) | $191.76 | $183.67 | 467.00 K | $2.27 B |
| 05/09/2025 | $178.38 | $174.77 (-2.02%) | $180.74 | $170.99 | 422.53 K | $2.11 B |
| 05/08/2025 | $180.00 | $177.96 (-1.13%) | $181.20 | $174.10 | 347.45 K | $2.15 B |
| 05/07/2025 | $186.69 | $174.88 (-6.33%) | $188.65 | $172.14 | 690.13 K | $2.11 B |
| 05/06/2025 | $189.00 | $190.17 (0.62%) | $192.31 | $186.21 | 304.70 K | $2.30 B |
| 05/05/2025 | $191.41 | $191.96 (0.29%) | $193.56 | $188.04 | 214.90 K | $2.32 B |
| 05/02/2025 | $194.01 | $193.23 (-0.4%) | $197.53 | $191.40 | 314.85 K | $2.33 B |
| 05/01/2025 | $186.55 | $191.13 (2.46%) | $195.43 | $185.94 | 324.74 K | $2.31 B |
| 04/30/2025 | $179.73 | $183.11 (1.88%) | $183.37 | $177.25 | 207.39 K | $2.21 B |
| 04/29/2025 | $184.16 | $185.85 (0.92%) | $186.85 | $180.38 | 152.42 K | $2.24 B |
| 04/28/2025 | $187.94 | $185.32 (-1.39%) | $191.00 | $181.50 | 169.35 K | $2.24 B |
| 04/25/2025 | $184.15 | $186.60 (1.33%) | $187.12 | $181.02 | 220.03 K | $2.25 B |
| 04/24/2025 | $175.39 | $184.34 (5.1%) | $184.51 | $175.39 | 291.20 K | $2.22 B |
| 04/23/2025 | $175.73 | $174.67 (-0.6%) | $184.50 | $173.32 | 316.30 K | $2.11 B |
| 04/22/2025 | $161.03 | $165.85 (2.99%) | $168.56 | $161.03 | 207.82 K | $2.00 B |
| 04/21/2025 | $165.62 | $159.38 (-3.77%) | $166.00 | $154.47 | 266.04 K | $1.92 B |
| 04/17/2025 | $167.75 | $167.24 (-0.3%) | $169.36 | $163.92 | 206.70 K | $2.02 B |
| 04/16/2025 | $168.96 | $166.95 (-1.19%) | $170.64 | $162.28 | 307.43 K | $2.01 B |
| 04/15/2025 | $171.61 | $173.31 (0.99%) | $175.65 | $170.13 | 219.61 K | $2.09 B |
| 04/14/2025 | $179.00 | $171.97 (-3.93%) | $181.25 | $167.61 | 225.27 K | $2.08 B |
| 04/11/2025 | $174.31 | $173.22 (-0.63%) | $175.00 | $166.79 | 296.67 K | $2.09 B |
| 04/10/2025 | $175.35 | $172.96 (-1.36%) | $181.28 | $168.35 | 394.44 K | $2.09 B |
| 04/09/2025 | $163.24 | $183.17 (12.21%) | $185.72 | $161.95 | 746.81 K | $2.21 B |
| 04/08/2025 | $179.44 | $163.77 (-8.73%) | $179.97 | $161.00 | 370.43 K | $1.98 B |
| 04/07/2025 | $154.60 | $168.81 (9.19%) | $182.50 | $154.06 | 674.39 K | $2.04 B |
| 04/04/2025 | $160.38 | $164.45 (2.54%) | $167.18 | $152.89 | 564.61 K | $1.98 B |
| 04/03/2025 | $165.50 | $169.87 (2.64%) | $170.83 | $163.16 | 349.62 K | $2.05 B |
| 04/02/2025 | $170.13 | $181.30 (6.57%) | $185.03 | $169.17 | 377.60 K | $2.19 B |
| 04/01/2025 | $170.55 | $175.89 (3.13%) | $176.14 | $168.21 | 201.67 K | $2.12 B |
| 03/31/2025 | $168.93 | $170.33 (0.83%) | $172.50 | $161.23 | 393.47 K | $2.06 B |
| 03/28/2025 | $178.50 | $176.72 (-1%) | $181.00 | $173.64 | 397.30 K | $2.13 B |
| 03/27/2025 | $182.72 | $180.92 (-0.99%) | $186.11 | $179.50 | 260.74 K | $2.18 B |
| 03/26/2025 | $195.70 | $185.34 (-5.29%) | $195.70 | $184.80 | 282.40 K | $2.24 B |
| 03/25/2025 | $195.97 | $196.11 (0.07%) | $201.00 | $193.31 | 337.62 K | $2.37 B |
| 03/24/2025 | $189.24 | $196.27 (3.71%) | $197.50 | $185.25 | 347.33 K | $2.37 B |
| 03/21/2025 | $176.74 | $184.22 (4.23%) | $185.61 | $175.17 | 585.85 K | $2.22 B |
| 03/20/2025 | $180.87 | $181.36 (0.27%) | $185.84 | $179.93 | 225.90 K | $2.19 B |
| 03/19/2025 | $183.33 | $181.51 (-0.99%) | $185.00 | $176.04 | 430.81 K | $2.19 B |
| 03/18/2025 | $177.00 | $181.50 (2.54%) | $184.46 | $172.25 | 487.41 K | $2.19 B |
| 03/17/2025 | $172.49 | $179.68 (4.17%) | $182.47 | $172.49 | 385.98 K | $2.17 B |
| 03/14/2025 | $171.25 | $173.36 (1.23%) | $174.20 | $168.75 | 294.30 K | $2.09 B |
| 03/13/2025 | $167.30 | $166.67 (-0.38%) | $169.90 | $160.60 | 393.83 K | $2.01 B |
| 03/12/2025 | $170.73 | $167.23 (-2.05%) | $174.29 | $162.63 | 538.88 K | $2.02 B |
| 03/11/2025 | $161.08 | $163.49 (1.5%) | $167.52 | $156.66 | 425.81 K | $1.97 B |
| 03/10/2025 | $156.59 | $158.20 (1.03%) | $162.43 | $152.63 | 415.80 K | $1.91 B |
| 03/07/2025 | $157.36 | $162.86 (3.5%) | $163.59 | $152.40 | 467.10 K | $1.97 B |
| 03/06/2025 | $154.81 | $157.36 (1.65%) | $158.95 | $150.46 | 492.38 K | $1.90 B |
| 03/05/2025 | $157.46 | $160.76 (2.1%) | $161.80 | $153.15 | 648.89 K | $1.94 B |
| 03/04/2025 | $150.99 | $155.56 (3.03%) | $161.28 | $146.02 | 766.96 K | $1.88 B |
| 03/03/2025 | $170.91 | $156.10 (-8.67%) | $171.79 | $153.77 | 532.02 K | $1.88 B |
| 02/28/2025 | $164.58 | $169.71 (3.12%) | $169.94 | $159.00 | 530.90 K | $2.05 B |
| 02/27/2025 | $177.63 | $165.48 (-6.84%) | $178.92 | $165.48 | 409.63 K | $2.00 B |
| 02/26/2025 | $175.57 | $173.59 (-1.13%) | $182.44 | $173.16 | 907.35 K | $2.10 B |
| 02/25/2025 | $166.30 | $170.46 (2.5%) | $173.00 | $162.41 | 618.34 K | $2.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
