5 DAY PERFORMANCE
+10.75%
1 MONTH PERFORMANCE
+17.75%
3 MONTH PERFORMANCE
+8.36%
6 MONTH PERFORMANCE
+110.28%
YEAR-TO-DATE PERFORMANCE
+30.58%
1 YEAR PERFORMANCE
+256.70%
Powell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $268.98 | $289.16 (7.5%) | $289.61 | $262.54 | 536,452 | $3.47 B |
| 01/17/2025 | $262.52 | $261.34 (-0.45%) | $262.52 | $255.02 | 320,131 | $3.14 B |
| 01/16/2025 | $250.18 | $257.23 (2.82%) | $258.43 | $249.96 | 221,316 | $3.09 B |
| 01/15/2025 | $250.99 | $249.24 (-0.7%) | $252.33 | $244.51 | 364,935 | $2.99 B |
| 01/14/2025 | $233.35 | $237.96 (1.98%) | $243.16 | $232.47 | 276,844 | $2.86 B |
| 01/13/2025 | $221.01 | $229.45 (3.82%) | $229.72 | $218.00 | 464,217 | $2.75 B |
| 01/10/2025 | $226.84 | $231.16 (1.9%) | $232.46 | $220.87 | 368,131 | $2.77 B |
| 01/08/2025 | $232.50 | $229.38 (-1.34%) | $234.13 | $223.25 | 678,152 | $2.75 B |
| 01/07/2025 | $253.10 | $237.12 (-6.31%) | $255.93 | $231.55 | 297,317 | $2.84 B |
| 01/06/2025 | $254.06 | $250.63 (-1.35%) | $262.24 | $248.54 | 324,300 | $3.01 B |
| 01/03/2025 | $232.22 | $245.90 (5.89%) | $246.28 | $231.16 | 417,676 | $2.95 B |
| 01/02/2025 | $225.00 | $228.75 (1.67%) | $234.20 | $223.66 | 642,291 | $2.74 B |
| 12/31/2024 | $228.93 | $221.65 (-3.18%) | $228.93 | $221.62 | 283,949 | $2.66 B |
| 12/30/2024 | $225.40 | $227.06 (0.74%) | $230.44 | $221.41 | 387,201 | $2.72 B |
| 12/27/2024 | $228.43 | $231.07 (1.16%) | $231.69 | $222.32 | 317,820 | $2.77 B |
| 12/26/2024 | $232.60 | $231.28 (-0.57%) | $234.96 | $226.61 | 578,722 | $2.77 B |
| 12/24/2024 | $233.86 | $232.60 (-0.54%) | $235.54 | $229.17 | 205,520 | $2.79 B |
| 12/23/2024 | $246.69 | $234.18 (-5.07%) | $247.97 | $231.65 | 409,307 | $2.81 B |
| 12/20/2024 | $236.55 | $245.80 (3.91%) | $257.05 | $235.04 | 1.01 M | $2.95 B |
| 12/19/2024 | $235.15 | $243.46 (3.53%) | $246.02 | $234.47 | 489,244 | $2.92 B |
| 12/18/2024 | $243.03 | $231.97 (-4.55%) | $248.32 | $227.43 | 687,510 | $2.78 B |
| 12/17/2024 | $248.65 | $241.25 (-2.98%) | $249.61 | $236.35 | 332,411 | $2.89 B |
| 12/16/2024 | $252.50 | $252.57 (0.03%) | $257.67 | $251.63 | 256,272 | $3.03 B |
| 12/13/2024 | $258.61 | $252.00 (-2.56%) | $262.00 | $247.00 | 388,884 | $3.02 B |
| 12/12/2024 | $267.00 | $255.76 (-4.21%) | $269.30 | $254.28 | 358,249 | $3.07 B |
| 12/11/2024 | $258.89 | $269.97 (4.28%) | $275.44 | $254.00 | 650,136 | $3.24 B |
| 12/10/2024 | $257.00 | $249.81 (-2.8%) | $259.58 | $246.45 | 504,652 | $3.00 B |
| 12/09/2024 | $280.25 | $257.77 (-8.02%) | $280.30 | $254.30 | 542,892 | $3.09 B |
| 12/06/2024 | $291.53 | $280.37 (-3.83%) | $293.84 | $277.50 | 286,557 | $3.36 B |
| 12/05/2024 | $291.51 | $285.24 (-2.15%) | $302.00 | $283.91 | 381,314 | $3.42 B |
| 12/04/2024 | $274.09 | $291.76 (6.45%) | $295.00 | $274.00 | 620,048 | $3.50 B |
| 12/03/2024 | $274.00 | $268.93 (-1.85%) | $284.56 | $266.00 | 348,422 | $3.23 B |
| 12/02/2024 | $267.50 | $274.80 (2.73%) | $278.94 | $263.99 | 439,100 | $3.30 B |
| 11/29/2024 | $264.26 | $267.38 (1.18%) | $271.36 | $263.30 | 164,000 | $3.21 B |
| 11/27/2024 | $273.24 | $262.35 (-3.99%) | $277.82 | $258.01 | 560,205 | $3.15 B |
| 11/26/2024 | $278.99 | $271.63 (-2.64%) | $287.93 | $266.93 | 465,015 | $3.26 B |
| 11/25/2024 | $293.00 | $280.60 (-4.23%) | $293.00 | $271.00 | 694,100 | $3.37 B |
| 11/22/2024 | $293.55 | $289.88 (-1.25%) | $299.90 | $287.03 | 438,174 | $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 |