Dark

POWL
Powell Industries Inc
stock NASDAQ

At Close

May 23, 2025 3:59:32 PM EDT

174.58USD+0.756%(+1.31)245,484

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:00:30 AM EDT

174.60USD+0.768%(+1.33)197

After-hours

May 22, 2025 4:00:30 PM EDT

173.27USD-0.167%(-0.29)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	173.50	175.570000	173.5000	174.580	+0.756%	245,484	0.000%
2025-05-22	173.21	176.010000	168.3800	173.270	-0.705%	261,320	+0.756%
2025-05-21	179.96	181.251600	173.2500	174.500	-3.767%	215,998	+0.046%
2025-05-20	182.42	183.270000	180.3300	181.330	-0.674%	135,337	-3.722%
2025-05-19	178.05	182.620000	177.1100	182.560	-0.333%	175,161	-4.371%
2025-05-16	178.00	185.565000	176.3700	183.170	+3.043%	295,745	-4.690%
2025-05-15	183.22	183.998700	176.9000	177.760	-3.789%	438,956	-1.789%
2025-05-14	196.50	198.187900	181.7900	184.760	-5.193%	436,207	-5.510%
2025-05-13	187.76	197.824800	187.7600	194.880	+3.715%	283,544	-10.417%
2025-05-12	184.90	191.755000	183.6700	187.900	+7.513%	466,991	-7.089%
2025-05-09	178.38	180.740000	170.9900	174.770	-1.793%	422,525	-0.109%
2025-05-08	180.00	181.200000	174.1039	177.960	+1.761%	347,445	-1.899%
2025-05-07	186.69	188.650000	172.1356	174.880	-8.040%	690,129	-0.172%
2025-05-06	189.00	192.310000	186.2050	190.170	-0.932%	304,697	-8.198%
2025-05-05	191.41	193.556600	188.0400	191.960	-0.657%	214,897	-9.054%
2025-05-02	194.01	197.529454	191.3950	193.230	+1.099%	314,850	-9.652%
2025-05-01	186.55	195.430000	185.9400	191.130	+4.380%	324,741	-8.659%
2025-04-30	179.73	183.370000	177.2500	183.110	-1.474%	207,390	-4.658%
2025-04-29	184.16	186.850000	180.3800	185.850	+0.286%	152,419	-6.064%
2025-04-28	187.94	191.000000	181.4973	185.320	-0.686%	169,347	-5.795%
2025-04-25	184.15	187.120000	181.0216	186.600	+1.226%	220,027	-6.442%
2025-04-24	175.39	184.510000	175.3900	184.340	+5.536%	291,177	-5.295%
2025-04-23	175.73	184.500000	173.3225	174.670	+5.321%	316,257	-0.052%
2025-04-22	161.03	168.555000	161.0300	165.845	+4.056%	207,821	+5.267%
2025-04-21	165.62	166.000000	154.4650	159.380	-4.700%	266,042	+9.537%
2025-04-17	167.75	169.359900	163.9165	167.240	+0.174%	206,684	+4.389%
2025-04-16	168.96	170.640000	162.2800	166.950	-3.670%	307,426	+4.570%
2025-04-15	171.61	175.650500	170.1301	173.310	+0.779%	219,607	+0.733%
2025-04-14	179.00	181.250000	167.6065	171.970	-0.722%	225,270	+1.518%
2025-04-11	174.31	175.000000	166.7900	173.220	+0.150%	296,668	+0.785%
2025-04-10	175.35	181.280000	168.3450	172.960	-5.574%	394,441	+0.937%
2025-04-09	163.24	185.720000	161.9500	183.170	+11.846%	746,808	-4.690%
2025-04-08	179.44	179.971200	161.0000	163.770	-2.986%	370,428	+6.601%
2025-04-07	154.60	182.500000	154.0600	168.810	+2.651%	674,392	+3.418%
2025-04-04	160.38	167.180000	152.8900	164.450	-3.191%	564,613	+6.160%
2025-04-03	165.50	170.833400	163.1600	169.870	-6.304%	349,617	+2.773%
2025-04-02	170.13	185.030000	169.1700	181.300	+3.076%	377,602	-3.707%
2025-04-01	170.55	176.140000	168.2100	175.890	+3.264%	201,670	-0.745%
2025-03-31	168.93	172.500000	161.2300	170.330	-3.616%	393,471	+2.495%
2025-03-28	178.50	181.000000	173.6400	176.720	-2.321%	397,289	-1.211%
2025-03-27	182.72	186.105000	179.5000	180.920	-2.385%	260,736	-3.504%
2025-03-26	195.70	195.700000	184.8000	185.340	-5.492%	279,912	-5.806%
2025-03-25	195.97	201.000000	193.3050	196.110	-0.082%	333,636	-10.979%
2025-03-24	189.24	197.500000	185.2500	196.270	+6.541%	340,091	-11.051%
2025-03-21	176.74	185.610000	175.1700	184.220	+1.577%	580,141	-5.233%
2025-03-20	180.87	185.840000	179.9250	181.360	-0.083%	215,642	-3.738%
2025-03-19	183.33	185.000000	176.0354	181.510	+0.006%	374,333	-3.818%
2025-03-18	177.00	184.460000	172.2501	181.500	+1.013%	484,094	-3.813%
2025-03-17	172.49	182.470000	172.4900	179.680	+3.646%	384,858	-2.838%
2025-03-14	171.25	174.200000	168.7500	173.360	+4.014%	292,914	+0.704%
2025-03-13	167.30	169.900000	160.6000	166.670	-0.335%	389,333	+4.746%
2025-03-12	170.73	174.290000	162.6325	167.230	+2.288%	506,277	+4.395%
2025-03-11	161.08	167.515000	156.6600	163.490	+3.344%	422,726	+6.783%
2025-03-10	156.59	162.430000	152.6300	158.200	-2.861%	414,458	+10.354%
2025-03-07	157.36	163.590000	152.4000	162.860	+3.495%	465,875	+7.196%
2025-03-06	154.81	158.950000	150.4600	157.360	-2.115%	485,431	+10.943%
2025-03-05	157.46	161.800000	153.1500	160.760	+3.343%	539,046	+8.597%
2025-03-04	150.99	161.279900	146.0234	155.560	-0.346%	759,742	+12.227%
2025-03-03	170.91	171.792500	153.7700	156.100	-8.020%	523,845	+11.839%
2025-02-28	164.58	169.940000	159.0000	169.710	+2.556%	521,694	+2.870%
2025-02-27	177.63	178.919500	165.4800	165.480	-4.672%	400,984	+5.499%
2025-02-26	175.57	182.440000	173.1600	173.590	+1.836%	844,553	+0.570%
2025-02-25	166.30	172.996700	162.4096	170.460	+0.513%	616,545	+2.417%
2025-02-24	177.63	178.180000	167.3200	169.590	-4.322%	593,346	+2.942%
2025-02-21	191.98	192.000000	175.1700	177.250	-6.053%	656,165	-1.506%
2025-02-20	192.50	194.500000	184.4201	188.670	-2.923%	617,645	-7.468%
2025-02-19	205.73	208.080000	191.9600	194.350	-6.818%	598,421	-10.172%
2025-02-18	216.00	222.980000	205.9100	208.570	-2.254%	495,153	-16.297%
2025-02-14	216.00	217.660000	209.7600	213.380	-0.406%	247,180	-18.184%
2025-02-13	212.17	219.150000	205.7700	214.250	+2.301%	496,833	-18.516%
2025-02-12	205.53	210.959900	204.0000	209.430	-0.390%	562,107	-16.640%
2025-02-11	217.16	217.980000	208.9300	210.250	-4.384%	537,217	-16.966%
2025-02-10	230.33	239.000000	219.8900	219.890	-3.907%	625,492	-20.606%
2025-02-07	230.05	245.900000	218.6800	228.830	-6.539%	874,587	-23.708%
2025-02-06	249.62	253.430000	244.1200	244.840	-0.004%	594,558	-28.696%
2025-02-05	238.49	250.839900	236.8000	244.850	+5.023%	481,914	-28.699%
2025-02-04	236.00	237.210000	227.6800	233.140	-1.128%	433,594	-25.118%
2025-02-03	225.15	236.995000	225.1500	235.800	-1.660%	403,557	-25.963%
2025-01-31	238.75	242.480000	230.7900	239.780	+1.443%	552,718	-27.192%
2025-01-30	245.00	245.750000	223.1000	236.370	-1.717%	598,619	-26.141%
2025-01-29	238.65	245.340000	232.0117	240.500	+0.936%	439,383	-27.410%
2025-01-28	248.57	250.700000	227.5000	238.270	-2.284%	546,808	-26.730%
2025-01-27	262.00	264.000000	233.0000	243.840	-16.149%	992,989	-28.404%
2025-01-24	292.61	298.370000	282.9600	290.800	+0.124%	519,885	-39.966%
2025-01-23	308.00	308.000000	288.0000	290.440	-6.725%	419,301	-39.891%
2025-01-22	296.45	329.520000	296.4400	311.380	+7.684%	733,338	-43.933%
2025-01-21	268.98	289.610000	262.5400	289.160	+10.645%	511,514	-39.625%
2025-01-17	262.52	262.520000	255.0200	261.340	+1.598%	318,396	-33.198%
2025-01-16	250.18	258.430000	249.9571	257.230	+3.206%	220,044	-32.131%
2025-01-15	250.99	252.330000	244.5100	249.240	+4.740%	271,501	-29.955%
2025-01-14	233.35	243.160000	232.4700	237.960	+3.709%	236,019	-26.635%
2025-01-13	221.01	229.720000	218.0000	229.450	-0.740%	406,441	-23.914%
2025-01-10	226.84	232.460000	220.8656	231.160	+0.776%	365,129	-24.477%
2025-01-08	232.50	234.130000	223.2500	229.380	-3.264%	670,969	-23.890%
2025-01-07	253.10	255.930000	231.5500	237.120	-5.390%	295,374	-26.375%
2025-01-06	254.06	262.240000	248.5446	250.630	+1.924%	308,972	-30.344%
2025-01-03	232.22	246.280000	231.1626	245.900	+7.497%	405,402	-29.004%
2025-01-02	225.00	234.200000	223.6600	228.750	+3.203%	532,534	-23.681%
2024-12-31	228.93	228.930000	221.6200	221.650	-2.383%	283,013	-21.236%
2024-12-30	225.40	230.435000	221.4100	227.060	-1.735%	384,055	-23.113%
2024-12-27	228.43	231.690000	222.3177	231.070	-0.091%	315,560	-24.447%
2024-12-26	232.60	234.956000	226.6100	231.280	-0.567%	473,526	-24.516%
2024-12-24	233.86	235.540000	229.1676	232.600	-0.675%	205,520	-24.944%
2024-12-23	246.69	247.970000	231.6500	234.180	-4.727%	390,716	-25.451%
2024-12-20	236.55	257.050000	235.0400	245.800	+0.961%	909,470	-28.975%
2024-12-19	235.15	246.020000	234.4706	243.460	+4.953%	428,792	-28.292%
2024-12-18	243.03	248.316600	227.4300	231.970	-3.847%	632,416	-24.740%
2024-12-17	248.65	249.610000	236.3500	241.250	-4.482%	330,977	-27.635%
2024-12-16	252.50	257.670000	251.6300	252.570	+0.226%	254,267	-30.879%
2024-12-13	258.61	262.000000	247.0001	252.000	-1.470%	388,566	-30.722%
2024-12-12	267.00	269.303300	254.2750	255.760	-5.264%	355,778	-31.741%
2024-12-11	258.89	275.435000	254.0000	269.970	+8.070%	566,584	-35.334%
2024-12-10	257.00	259.577000	246.4500	249.810	-3.088%	501,733	-30.115%
2024-12-09	280.25	280.300000	254.3000	257.770	-8.061%	542,103	-32.273%
2024-12-06	291.53	293.839900	277.5000	280.370	-1.707%	285,751	-37.732%
2024-12-05	291.51	302.000000	283.9100	285.240	-2.235%	378,824	-38.795%
2024-12-04	274.09	295.000000	274.0000	291.760	+8.489%	510,259	-40.163%
2024-12-03	274.00	284.560000	266.0000	268.930	-2.136%	347,679	-35.083%
2024-12-02	267.50	278.935000	263.9900	274.800	+2.775%	437,880	-36.470%
2024-11-29	264.26	271.360000	263.2967	267.380	+1.917%	162,219	-34.707%
2024-11-27	273.24	277.818900	258.0100	262.350	-3.416%	559,251	-33.455%
2024-11-26	278.99	287.925000	266.9301	271.630	-3.197%	464,461	-35.729%
2024-11-25	293.00	293.000000	271.0000	280.600	-3.201%	660,342	-37.783%
2024-11-22	293.55	299.895000	287.0300	289.880	+0.656%	434,623	-39.775%
2024-11-21	270.40	295.530000	259.0000	287.990	+9.995%	771,493	-39.380%
2024-11-20	268.81	277.270000	252.2001	261.820	-16.191%	1,340,181	-33.321%
2024-11-19	290.53	312.650000	289.0100	312.400	+8.093%	894,398	-44.117%
2024-11-18	288.24	297.121300	285.0000	289.010	+3.763%	509,669	-39.594%
2024-11-15	290.85	299.120000	269.5700	278.530	-7.314%	657,886	-37.321%
2024-11-14	317.23	319.740000	293.9059	300.510	-5.271%	522,237	-41.905%
2024-11-13	344.90	346.281000	316.0700	317.230	-7.744%	550,787	-44.967%
2024-11-12	347.33	353.000000	338.0016	343.860	-2.415%	354,497	-49.229%
2024-11-11	361.45	364.979900	350.6100	352.370	+1.732%	305,036	-50.455%
2024-11-08	337.25	352.750000	333.0600	346.370	+2.610%	318,030	-49.597%
2024-11-07	346.42	349.000000	332.4200	337.560	-2.936%	395,585	-48.282%
2024-11-06	320.72	350.480000	307.4300	347.770	+18.132%	614,958	-49.800%
2024-11-05	271.71	295.900000	271.7100	294.390	+9.500%	321,074	-40.698%
2024-11-04	273.23	281.990000	266.2201	268.850	-3.752%	456,380	-35.064%
2024-11-01	257.51	280.770000	257.5100	279.330	+9.550%	585,948	-37.500%
2024-10-31	253.18	257.070000	248.0400	254.980	+0.228%	267,672	-31.532%
2024-10-30	259.79	261.050000	248.8600	254.400	-2.663%	409,453	-31.376%
2024-10-29	255.59	262.580000	252.0900	261.360	+0.740%	418,071	-33.203%
2024-10-28	259.66	266.760000	258.3300	259.440	+2.017%	263,632	-32.709%
2024-10-25	252.95	257.945000	250.3000	254.310	+1.842%	231,936	-31.352%
2024-10-24	255.56	258.969900	248.5300	249.710	-2.140%	279,541	-30.087%
2024-10-23	262.56	263.450000	245.9900	255.170	-4.463%	540,326	-31.583%
2024-10-22	275.99	278.000000	264.7300	267.090	-4.597%	365,573	-34.636%
2024-10-21	271.00	280.708800	268.1601	279.960	+3.181%	285,639	-37.641%
2024-10-18	277.12	278.000000	270.8600	271.330	-1.542%	221,382	-35.658%
2024-10-17	283.57	284.450000	274.0300	275.580	-1.715%	284,801	-36.650%
2024-10-16	269.84	281.759900	268.5001	280.390	+5.988%	364,433	-37.737%
2024-10-15	264.59	266.385000	252.6300	264.550	-0.724%	331,871	-34.009%
2024-10-14	262.90	268.520000	261.4600	266.480	+1.335%	283,534	-34.487%
2024-10-11	246.66	263.500000	246.6500	262.970	+6.453%	378,723	-33.612%
2024-10-10	252.55	253.853700	235.5500	247.030	-3.129%	470,580	-29.328%
2024-10-09	254.86	260.550000	252.5100	255.010	+1.126%	489,880	-31.540%
2024-10-08	245.01	253.460000	240.1600	252.170	+2.504%	399,946	-30.769%
2024-10-07	244.63	254.089900	242.5000	246.010	+1.243%	426,099	-29.035%
2024-10-04	239.03	248.068600	237.4700	242.990	+4.638%	426,758	-28.153%
2024-10-03	231.64	242.000000	225.3300	232.220	+0.268%	413,962	-24.821%
2024-10-02	230.25	233.000000	225.5400	231.600	+1.352%	365,047	-24.620%
2024-10-01	220.27	230.020000	214.2000	228.510	+2.937%	420,761	-23.601%
2024-09-30	218.00	226.000000	216.2100	221.990	+1.324%	247,893	-21.357%
2024-09-27	216.67	223.591500	213.2000	219.090	+1.543%	268,872	-20.316%
2024-09-26	219.50	220.680000	212.5700	215.760	+1.918%	191,246	-19.086%
2024-09-25	218.31	223.960000	210.7900	211.700	-3.028%	400,567	-17.534%
2024-09-24	217.34	223.225000	214.4400	218.310	+0.743%	373,895	-20.031%
2024-09-23	208.46	219.770000	206.5000	216.700	+5.021%	666,865	-19.437%
2024-09-20	192.76	208.154300	192.3800	206.340	+7.039%	739,935	-15.392%
2024-09-19	187.96	194.260000	183.5100	192.770	+6.662%	544,428	-9.436%
2024-09-18	175.85	186.630000	175.8500	180.730	+3.606%	445,153	-3.403%
2024-09-17	171.43	178.650000	171.4300	174.440	+2.539%	312,072	+0.080%
2024-09-16	169.12	171.595000	166.2700	170.120	+1.084%	176,792	+2.622%
2024-09-13	168.68	172.430000	167.6600	168.295	+0.751%	235,013	+3.735%
2024-09-12	163.05	170.920000	161.7925	167.040	+2.781%	260,780	+4.514%
2024-09-11	156.00	163.940000	152.2200	162.520	+4.119%	229,962	+7.421%
2024-09-10	156.00	157.000000	152.8200	156.090	+0.438%	299,599	+11.846%
2024-09-09	151.49	156.360000	151.4900	155.410	+3.448%	368,072	+12.335%
2024-09-06	149.60	152.020000	146.3800	150.230	+0.576%	358,318	+16.208%
2024-09-05	152.82	153.749900	147.4700	149.370	-2.519%	392,727	+16.878%
2024-09-04	151.09	156.800000	150.9800	153.230	+0.406%	373,737	+13.933%
2024-09-03	165.12	166.640000	151.3995	152.610	-8.857%	591,270	+14.396%
2024-08-30	162.50	167.720000	161.8100	167.440	+2.850%	383,513	+4.264%
2024-08-29	165.26	168.870000	162.6000	162.800	-1.136%	397,391	+7.236%
2024-08-28	181.88	182.630000	162.8100	164.670	-10.016%	882,914	+6.018%
2024-08-27	190.25	190.855500	181.4500	183.000	-5.098%	294,578	-4.601%
2024-08-26	195.38	198.489900	191.9800	192.830	+0.026%	424,902	-9.464%
2024-08-23	178.07	193.580000	178.0700	192.780	+8.291%	399,532	-9.441%
2024-08-22	175.61	184.810000	175.6100	178.020	+2.340%	426,253	-1.932%
2024-08-21	173.20	174.240000	167.4700	173.950	+0.288%	407,882	+0.362%
2024-08-20	177.89	181.970000	172.1900	173.450	+1.409%	443,751	+0.651%
2024-08-19	169.00	174.000000	166.0101	171.040	+1.489%	404,806	+2.070%
2024-08-16	166.12	168.580000	162.5600	168.530	+0.916%	235,195	+3.590%
2024-08-15	161.00	170.770000	160.0300	167.000	+6.593%	316,070	+4.539%
2024-08-14	161.86	163.999900	154.1700	156.670	-3.368%	294,546	+11.432%
2024-08-13	164.58	165.755000	160.0000	162.130	-0.808%	190,852	+7.679%
2024-08-12	165.00	168.990000	161.8500	163.450	-0.711%	192,946	+6.809%
2024-08-09	164.02	164.760000	160.0000	164.620	+0.076%	196,142	+6.050%
2024-08-08	161.45	164.790000	155.3500	164.495	+5.622%	186,635	+6.131%
2024-08-07	168.33	168.640000	155.2400	155.740	-4.868%	396,385	+12.097%
2024-08-06	154.03	165.000000	152.0000	163.710	+7.612%	358,118	+6.640%
2024-08-05	144.00	160.849900	143.0000	152.130	-0.867%	575,204	+14.757%
2024-08-02	154.77	154.980000	147.3300	153.460	-4.748%	524,510	+13.763%
2024-08-01	181.68	182.075000	159.0628	161.110	-12.264%	867,412	+8.361%
2024-07-31	169.01	188.450000	162.0100	183.630	+37.809%	1,757,643	-4.928%
2024-07-30	137.71	141.500000	132.4100	133.250	-3.239%	564,818	+31.017%
2024-07-29	142.20	144.620000	135.1600	137.710	-1.127%	297,930	+26.774%
2024-07-26	136.48	140.400000	134.0500	139.280	+4.127%	227,907	+25.345%
2024-07-25	135.00	136.030000	127.4100	133.760	-1.364%	363,548	+30.517%
2024-07-24	139.79	143.363000	135.4900	135.610	-3.864%	459,111	+28.737%
2024-07-23	138.80	143.010000	137.9400	141.060	+2.485%	249,213	+23.763%
2024-07-22	136.56	139.370800	132.6800	137.640	+2.716%	531,858	+26.838%
2024-07-19	130.93	135.610000	129.1600	134.000	+2.863%	701,907	+30.284%
2024-07-18	133.58	134.870000	127.0100	130.270	-1.609%	399,848	+34.014%
2024-07-17	139.19	139.190000	130.6300	132.400	-6.033%	609,555	+31.858%
2024-07-16	144.53	146.000000	137.6880	140.900	-2.512%	426,662	+23.903%
2024-07-15	143.43	150.640000	141.0000	144.530	+1.696%	286,819	+20.792%
2024-07-12	143.67	146.890000	139.5150	142.120	-0.379%	270,817	+22.840%
2024-07-11	143.11	146.965000	141.0900	142.660	+1.820%	225,333	+22.375%
2024-07-10	138.30	140.640000	136.2600	140.110	+2.054%	289,664	+24.602%
2024-07-09	146.00	146.810000	134.5400	137.290	-5.740%	355,574	+27.161%
2024-07-08	145.25	151.060000	145.2000	145.650	+0.476%	254,182	+19.863%
2024-07-05	152.00	153.930000	144.7300	144.960	-3.777%	291,095	+20.433%
2024-07-03	146.71	152.085500	145.6900	150.650	+4.083%	228,964	+15.885%
2024-07-02	142.40	146.160000	141.7283	144.740	+0.913%	216,433	+20.616%
2024-07-01	145.34	146.370000	140.5000	143.430	+0.021%	353,082	+21.718%
2024-06-28	143.30	146.630000	141.1300	143.400	+0.922%	817,425	+21.743%
2024-06-27	145.18	148.400000	140.3300	142.090	-2.162%	506,676	+22.866%
2024-06-26	150.56	152.262200	144.0676	145.230	-4.391%	343,010	+20.209%
2024-06-25	151.44	153.329900	150.0000	151.900	+0.337%	158,865	+14.931%
2024-06-24	153.85	156.749900	151.0700	151.390	-1.663%	220,886	+15.318%
2024-06-21	154.90	156.000000	147.3600	153.950	-1.918%	738,100	+13.400%
2024-06-20	164.14	166.075000	156.5200	156.960	-4.450%	283,246	+11.226%
2024-06-18	167.30	167.300000	153.4100	164.270	-3.262%	381,836	+6.276%
2024-06-17	166.74	170.470000	163.5900	169.810	+2.623%	207,506	+2.809%
2024-06-14	173.55	173.550000	163.5900	165.470	-6.068%	193,024	+5.506%
2024-06-13	173.65	177.239900	168.0700	176.160	+1.738%	193,382	-0.897%
2024-06-12	168.03	178.410200	167.2589	173.150	+5.182%	298,507	+0.826%
2024-06-11	168.87	172.610000	164.0860	164.620	-3.646%	305,015	+6.050%
2024-06-10	159.00	172.630000	157.9700	170.850	+7.433%	438,939	+2.183%
2024-06-07	157.00	159.590000	155.0000	159.030	+0.607%	206,160	+9.778%
2024-06-06	160.00	161.300000	154.4417	158.070	-1.741%	208,584	+10.445%
2024-06-05	158.44	163.120300	158.4400	160.870	+2.393%	263,250	+8.522%
2024-06-04	167.68	168.000000	153.0232	157.110	-8.305%	536,599	+11.120%
2024-06-03	181.75	183.047800	163.8401	171.340	-4.737%	495,034	+1.891%
2024-05-31	205.31	206.989900	177.0550	179.860	-12.668%	545,456	-2.936%
2024-05-30	206.40	209.130000	202.0200	205.950	+0.650%	276,091	-15.232%
2024-05-29	202.14	206.540000	197.3605	204.620	-0.737%	251,455	-14.681%
2024-05-28	206.16	209.139900	197.2100	206.140	+2.420%	412,281	-15.310%
2024-05-24	186.18	202.360000	185.9301	201.270	+8.954%	389,729	-13.261%
2024-05-23	196.72	201.200000	184.0200	184.730	-5.116%	504,693	-5.495%
2024-05-22	187.07	195.380000	181.6900	194.690	+3.586%	611,353	-10.329%
2024-05-21	165.00	191.030000	165.0000	187.950	+13.806%	824,669	-7.114%
2024-05-20	158.64	166.472300	158.6400	165.150	+4.446%	185,065	+5.710%
2024-05-17	164.16	165.109900	156.9300	158.120	-3.373%	243,145	+10.410%
2024-05-16	168.02	168.880000	162.3700	163.640	-2.164%	178,903	+6.685%
2024-05-15	160.42	168.530000	160.4200	167.260	+5.135%	220,315	+4.376%
2024-05-14	162.04	164.450000	156.3400	159.090	-0.829%	230,526	+9.737%
2024-05-13	169.89	171.070000	159.7450	160.420	-4.642%	287,701	+8.827%
2024-05-10	166.98	175.601200	165.6310	168.230	+1.736%	390,997	+3.775%
2024-05-09	158.15	167.110000	156.8250	165.360	+4.579%	339,539	+5.576%
2024-05-08	156.31	158.940000	154.0000	158.120	+0.228%	186,703	+10.410%
2024-05-07	161.58	165.240000	156.3900	157.760	-2.364%	204,325	+10.662%
2024-05-06	161.26	170.130000	161.2400	161.580	+1.019%	295,822	+8.046%
2024-05-03	162.16	163.736000	156.3000	159.950	-0.392%	316,870	+9.147%
2024-05-02	173.88	174.010000	154.8377	160.580	-5.547%	489,218	+8.718%
2024-05-01	183.00	183.490000	159.1100	170.010	+18.888%	1,093,049	+2.688%
2024-04-30	149.77	150.410000	141.3800	143.000	-4.450%	370,908	+22.084%
2024-04-29	150.00	154.020000	145.8746	149.660	+0.564%	240,868	+16.651%
2024-04-26	146.82	149.900000	144.3501	148.820	+1.716%	232,206	+17.310%
2024-04-25	146.06	148.420000	140.2800	146.310	-1.957%	348,207	+19.322%
2024-04-24	147.40	157.250000	146.5000	149.230	+4.073%	518,776	+16.987%
2024-04-23	137.17	144.800000	137.1700	143.390	+5.333%	283,732	+21.752%
2024-04-22	131.80	138.250000	130.7500	136.130	+4.442%	355,938	+28.245%
2024-04-19	127.49	132.640000	126.8000	130.340	+1.717%	358,497	+33.942%
2024-04-18	124.30	129.350000	123.0401	128.140	+3.808%	258,041	+36.242%
2024-04-17	125.68	126.905000	122.0000	123.440	-1.555%	164,568	+41.429%
2024-04-16	126.25	126.499900	123.6514	125.390	-0.885%	152,981	+39.230%
2024-04-15	127.39	128.290000	123.6600	126.510	+0.445%	285,271	+37.997%
2024-04-12	128.28	130.020000	125.4500	125.950	-3.033%	212,979	+38.611%
2024-04-11	131.16	132.290000	128.0500	129.890	-0.885%	168,338	+34.406%
2024-04-10	130.00	132.845000	127.6848	131.050	-0.795%	226,649	+33.216%
2024-04-09	136.71	138.260000	131.8378	132.100	-3.913%	231,299	+32.157%
2024-04-08	138.46	141.960000	137.1300	137.480	-0.535%	183,327	+26.986%
2024-04-05	131.66	142.780000	131.3100	138.220	+5.206%	351,268	+26.306%
2024-04-04	136.01	138.330000	131.2600	131.380	-2.450%	271,161	+32.882%
2024-04-03	134.90	137.490000	133.8200	134.680	-0.252%	205,802	+29.626%
2024-04-02	136.00	136.487300	133.0300	135.020	-1.164%	221,426	+29.299%
2024-04-01	142.74	143.510000	135.8700	136.610	-3.999%	308,696	+27.794%
2024-03-28	139.47	144.250000	138.5000	142.300	+1.585%	229,786	+22.684%
2024-03-27	140.99	142.235000	138.0001	140.080	-0.178%	309,609	+24.629%
2024-03-26	144.80	146.336700	139.2700	140.330	-3.060%	334,597	+24.407%
2024-03-25	146.16	150.660000	144.1500	144.760	-0.172%	248,039	+20.600%
2024-03-22	142.05	148.630000	141.9400	145.010	+2.084%	409,424	+20.392%
2024-03-21	139.27	143.410000	137.8500	142.050	+2.808%	443,117	+22.900%
2024-03-20	145.50	145.800000	136.3600	138.170	-5.253%	579,495	+26.352%
2024-03-19	152.00	155.600000	145.6900	145.830	-5.096%	506,033	+19.715%
2024-03-18	161.95	164.230000	151.1400	153.660	-4.476%	384,808	+13.614%
2024-03-15	160.61	164.980000	157.5004	160.860	-1.046%	1,628,337	+8.529%
2024-03-14	171.44	171.980000	158.4900	162.560	-4.072%	383,463	+7.394%
2024-03-13	159.86	170.555000	159.8600	169.460	+6.605%	499,356	+3.021%
2024-03-12	153.35	159.490000	150.0201	158.960	+4.586%	363,373	+9.826%
2024-03-11	151.00	154.790000	147.2301	151.990	+0.776%	305,079	+14.863%
2024-03-08	152.54	156.370000	146.9600	150.820	-2.236%	489,866	+15.754%
2024-03-07	162.00	165.300000	153.4100	154.270	-4.772%	623,017	+13.165%
2024-03-06	172.93	173.410000	161.4500	162.000	-2.504%	447,453	+7.765%
2024-03-05	182.30	182.300000	157.2800	166.160	-10.101%	597,321	+5.067%
2024-03-04	182.35	197.870000	181.9265	184.830	+2.672%	451,976	-5.546%
2024-03-01	185.73	188.269900	175.1101	180.020	-2.818%	397,575	-3.022%
2024-02-29	178.99	187.740000	177.2000	185.240	+5.466%	412,461	-5.755%
2024-02-28	171.81	176.490000	171.4900	175.640	+2.229%	235,145	-0.604%
2024-02-27	167.86	174.424500	167.6100	171.810	+3.121%	347,064	+1.612%
2024-02-26	162.78	171.112700	162.7800	166.610	+3.030%	355,155	+4.784%
2024-02-23	156.10	163.030000	154.7400	161.710	+3.647%	185,594	+7.959%
2024-02-22	155.12	159.439900	152.0600	156.020	+1.358%	270,786	+11.896%
2024-02-21	150.00	158.850000	148.2400	153.930	+2.361%	334,653	+13.415%
2024-02-20	152.47	156.013700	148.2200	150.380	-2.064%	349,949	+16.093%
2024-02-16	156.68	157.915000	153.2011	153.550	-1.564%	228,266	+13.696%
2024-02-15	154.91	157.645000	150.6900	155.990	+2.028%	234,569	+11.917%
2024-02-14	150.45	157.170000	150.4500	152.890	+3.486%	287,263	+14.187%
2024-02-13	148.77	152.235000	142.8800	147.740	-3.255%	319,876	+18.167%
2024-02-12	148.75	153.650000	148.1700	152.710	+3.708%	346,507	+14.321%
2024-02-09	141.72	148.080000	141.5550	147.250	+4.440%	288,495	+18.560%
2024-02-08	133.03	142.170000	132.5000	140.990	+6.730%	249,147	+23.824%
2024-02-07	127.12	137.850000	126.4200	132.100	+4.816%	300,669	+32.157%
2024-02-06	127.84	128.020000	123.6418	126.030	-1.184%	269,204	+38.523%
2024-02-05	123.81	128.150000	119.6100	127.540	+3.767%	444,835	+36.883%
2024-02-02	116.04	124.000000	111.5000	122.910	+5.957%	493,840	+42.039%
2024-02-01	120.00	120.180000	112.7513	116.000	-2.134%	517,858	+50.500%
2024-01-31	100.25	125.490000	100.2500	118.530	+45.275%	1,569,967	+47.288%
2024-01-30	79.83	82.250000	79.4300	81.590	+2.205%	280,763	+113.972%
2024-01-29	77.24	80.120000	77.2400	79.830	+3.905%	207,244	+118.690%
2024-01-26	77.87	78.060000	76.2900	76.830	-0.376%	177,770	+127.229%
2024-01-25	78.86	79.120000	76.5400	77.120	-1.394%	120,559	+126.374%
2024-01-24	79.55	79.550000	77.7800	78.210	-0.242%	147,742	+123.220%
2024-01-23	81.84	82.380000	78.3300	78.400	-3.377%	146,809	+122.679%
2024-01-22	81.56	83.949900	80.5050	81.140	+1.159%	195,393	+115.159%
2024-01-19	81.71	81.710000	77.9000	80.210	-1.788%	224,669	+117.654%
2024-01-18	81.34	82.400000	80.5700	81.670	+0.591%	166,607	+113.763%
2024-01-17	80.50	81.360000	80.5000	81.190	+0.173%	86,379	+115.026%
2024-01-16	80.79	81.050000	79.2200	81.050	-0.111%	132,773	+115.398%
2024-01-12	81.00	81.830000	80.1200	81.140	+0.808%	114,346	+115.159%
2024-01-11	80.12	80.900000	79.4100	80.490	+0.512%	144,968	+116.897%
2024-01-10	79.78	80.600000	79.4098	80.080	+0.238%	91,773	+118.007%
2024-01-09	79.00	80.520000	77.7664	79.890	-0.745%	121,648	+118.525%
2024-01-08	81.06	81.935000	79.7600	80.490	-0.273%	151,404	+116.897%
2024-01-05	83.08	83.450000	79.2000	80.710	-3.814%	198,761	+116.305%
2024-01-04	87.86	87.990000	83.6900	83.910	-3.740%	174,869	+108.056%
2024-01-03	89.54	89.905000	87.0800	87.170	-3.509%	96,452	+100.275%
2024-01-02	87.06	91.160000	87.0300	90.340	+2.195%	211,605	+93.248%
2023-12-29	89.45	89.500000	86.9100	88.400	-0.897%	105,693	+97.489%
2023-12-28	88.00	89.670000	86.2700	89.200	+0.951%	116,626	+95.717%
2023-12-27	89.56	90.099400	88.2000	88.360	-0.975%	79,022	+97.578%
2023-12-26	88.05	90.909900	88.0100	89.230	+0.791%	102,361	+95.652%
2023-12-22	90.86	90.980000	88.2700	88.530	-1.993%	129,583	+97.199%
2023-12-21	91.88	93.559900	89.5900	90.330	-0.331%	115,896	+93.269%
2023-12-20	96.07	96.490000	90.5600	90.630	-5.633%	206,665	+92.629%
2023-12-19	91.88	97.630000	91.8800	96.040	+4.882%	264,867	+81.778%
2023-12-18	92.11	92.825000	90.4050	91.570	+1.440%	188,665	+90.652%
2023-12-15	89.12	93.000000	89.1200	90.270	+2.046%	1,027,495	+93.398%
2023-12-14	89.28	90.390000	87.1000	88.460	+0.855%	206,917	+97.355%
2023-12-13	88.47	89.340000	84.2400	87.710	-0.601%	236,781	+99.042%
2023-12-12	90.25	92.170000	88.0000	88.240	-3.044%	202,926	+97.847%
2023-12-11	87.17	92.859900	86.8900	91.010	+5.801%	334,079	+91.825%
2023-12-08	85.78	89.900000	85.7800	86.020	+0.502%	202,735	+102.953%
2023-12-07	83.24	85.590000	81.3388	85.590	+3.108%	157,493	+103.972%
2023-12-06	90.47	91.190000	75.0500	83.010	-6.002%	471,897	+110.312%
2023-12-05	93.15	93.180000	87.7100	88.310	-2.860%	306,000	+97.690%
2023-12-04	86.15	91.560000	86.1300	90.910	+7.408%	258,867	+92.036%
2023-12-01	82.50	85.670000	82.5000	84.640	+1.780%	105,656	+106.262%

document.getElementById("Yhzgyp").onerror = function(){this.style.display='none';}; .dark-mode .Tzq7qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tzq7qc{ color: #333333; background-color: white; border: 2px solid #333333; }POWLPowell Industries Incstock NASDAQ

POWL
Powell Industries Inc
stock NASDAQ