Dark

POWL
Powell Industries Inc
stock NASDAQ

At Close

Aug 3, 2026 3:59:59 PM EDT

219.64USD+5.252%(+10.96)1,437,690

205.67Bid 228.36Ask 22.69Spread

Pre-market

Aug 3, 2026 9:07:30 AM EDT

207.81USD-0.417%(-0.87)418

After-hours

Aug 3, 2026 4:58:30 PM EDT

185.49USD-15.548%(-34.15)340,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	204.6800	220.0200	204.6800	219.6400	+5.252%	1,437,690	0.000%
2026-07-31	218.5100	223.3400	208.0800	208.6800	-0.296%	692,515	+5.252%
2026-07-30	200.3400	210.5900	195.0284	209.3000	+12.291%	824,341	+4.940%
2026-07-29	197.0100	200.8600	184.6050	186.3900	-7.269%	1,285,470	+17.839%
2026-07-28	207.7400	210.1300	196.9201	201.0000	-8.315%	1,138,287	+9.274%
2026-07-27	232.5600	235.9900	213.3950	219.2300	-5.590%	627,827	+0.187%
2026-07-24	241.5000	241.5000	226.0000	232.2100	-4.231%	592,798	-5.413%
2026-07-23	239.0700	247.8800	239.0700	242.4700	+0.744%	547,009	-9.416%
2026-07-22	237.5200	245.8400	236.2350	240.6800	-1.518%	407,891	-8.742%
2026-07-21	238.6100	246.5050	232.9800	244.3900	+7.057%	594,737	-10.127%
2026-07-20	234.9850	241.4200	228.0000	228.2800	-1.937%	584,794	-3.785%
2026-07-17	228.1350	240.5000	223.5100	232.7900	-1.272%	1,547,923	-5.649%
2026-07-16	240.8400	248.0450	233.6505	235.7900	-4.542%	894,896	-6.849%
2026-07-15	242.1800	248.3300	233.6450	247.0100	+5.447%	874,432	-11.081%
2026-07-14	234.3000	236.9900	230.2100	234.2500	+3.807%	739,002	-6.237%
2026-07-13	225.9350	232.4900	222.9300	225.6600	-2.812%	1,072,341	-2.668%
2026-07-10	233.6100	234.9800	229.4400	232.1900	-1.856%	606,919	-5.405%
2026-07-09	241.5500	244.0000	235.2700	236.5800	+2.040%	470,392	-7.160%
2026-07-08	230.0000	239.0499	228.5300	231.8500	-0.940%	671,363	-5.266%
2026-07-07	237.4700	238.0000	226.0100	234.0500	-5.644%	931,232	-6.157%
2026-07-06	249.3650	261.6700	245.4400	248.0500	+0.698%	588,933	-11.453%
2026-07-02	264.8600	269.4200	243.3500	246.3300	-6.996%	937,422	-10.835%
2026-07-01	275.8900	276.4367	262.0000	264.8600	-7.508%	817,918	-17.073%
2026-06-30	284.7500	288.5700	279.0000	286.3600	+1.875%	599,135	-23.299%
2026-06-29	280.0100	290.8800	273.8400	281.0900	+0.472%	734,651	-21.861%
2026-06-26	296.1200	299.5100	275.8720	279.7700	-9.518%	3,522,250	-21.493%
2026-06-25	302.6800	316.9900	300.3778	309.2000	+4.995%	774,362	-28.965%
2026-06-24	291.1300	302.1500	287.9600	294.4900	+1.026%	368,665	-25.417%
2026-06-23	287.5500	302.4250	280.0000	291.5000	-5.296%	1,081,921	-24.652%
2026-06-22	303.4300	313.3300	297.8200	307.8000	+3.567%	856,316	-28.642%
2026-06-18	299.6600	303.3800	283.8800	297.2000	+1.078%	1,166,754	-26.097%
2026-06-17	297.5400	306.0000	290.7200	294.0300	+0.454%	541,339	-25.300%
2026-06-16	304.0000	310.7700	291.4200	292.7000	-3.568%	507,803	-24.961%
2026-06-15	308.2900	311.8000	294.5400	303.5300	+2.979%	472,191	-27.638%
2026-06-12	295.0000	304.1600	291.0100	294.7500	+1.463%	500,987	-25.483%
2026-06-11	272.6400	293.2700	268.1167	290.5000	+10.734%	679,070	-24.392%
2026-06-10	280.9900	293.0200	259.5700	262.3400	-7.467%	726,949	-16.277%
2026-06-09	298.9750	309.7500	266.0400	283.5100	-3.437%	831,014	-22.528%
2026-06-08	297.2200	297.9910	286.0000	293.6000	+3.065%	421,861	-25.191%
2026-06-05	291.2500	298.2000	281.8800	284.8700	-5.062%	473,015	-22.898%
2026-06-04	290.0100	306.8599	287.0700	300.0600	+0.110%	417,674	-26.801%
2026-06-03	299.5000	306.8800	283.1900	299.7300	+0.221%	810,311	-26.721%
2026-06-02	292.4400	300.0000	279.0018	299.0700	+3.800%	496,146	-26.559%
2026-06-01	280.6400	291.0000	271.0000	288.1200	+1.301%	513,187	-23.768%
2026-05-29	287.2300	292.9999	273.6800	284.4200	-1.551%	721,275	-22.776%
2026-05-28	293.2100	293.9900	281.0100	288.9000	-2.379%	447,740	-23.974%
2026-05-27	294.7800	297.0638	280.5000	295.9400	+1.360%	424,380	-25.782%
2026-05-26	288.5900	292.9900	281.6505	291.9700	+4.566%	487,830	-24.773%
2026-05-22	274.8100	280.4400	267.6300	279.2200	+3.128%	409,966	-21.338%
2026-05-21	271.8000	277.7750	264.5400	270.7500	-0.111%	514,956	-18.877%
2026-05-20	268.1900	273.6860	262.8900	271.0500	+3.620%	398,055	-18.967%
2026-05-19	260.4100	266.8100	250.3100	261.5800	-1.957%	621,590	-16.033%
2026-05-18	288.8900	290.2500	259.0000	266.8000	-8.833%	909,246	-17.676%
2026-05-15	291.6100	293.8400	277.0201	292.6500	-1.458%	1,260,380	-24.948%
2026-05-14	301.0000	301.8450	289.3700	296.9800	-1.283%	599,963	-26.042%
2026-05-13	315.0000	317.9000	296.9400	300.8400	-2.341%	503,720	-26.991%
2026-05-12	314.0150	319.9999	294.5001	308.0500	-4.347%	878,261	-28.700%
2026-05-11	311.4950	328.0000	311.4950	322.0500	+4.092%	497,427	-31.799%
2026-05-08	312.0000	313.2000	300.1600	309.3900	+1.131%	495,224	-29.009%
2026-05-07	319.7700	321.3000	300.1395	305.9300	-4.486%	897,091	-28.206%
2026-05-06	308.0000	325.9350	301.5100	320.3000	+8.690%	1,093,487	-31.427%
2026-05-05	278.1900	312.0000	274.5729	294.6900	+9.165%	1,355,625	-25.467%
2026-05-04	281.0400	290.4000	267.2700	269.9500	-1.954%	1,465,407	-18.637%
2026-05-01	277.5000	283.3300	272.1000	275.3300	-0.700%	748,371	-20.227%
2026-04-30	259.3300	279.5550	258.2750	277.2700	+9.381%	773,760	-20.785%
2026-04-29	264.1400	264.6500	249.0400	253.4900	-0.810%	492,143	-13.354%
2026-04-28	253.9500	259.1300	246.1401	255.5600	-1.904%	655,373	-14.055%
2026-04-27	261.8750	263.8600	250.1000	260.5200	+3.070%	731,286	-15.692%
2026-04-24	256.7800	258.4150	246.0000	252.7600	+0.230%	419,314	-13.103%
2026-04-23	245.5700	257.1800	245.5700	252.1800	+3.876%	522,940	-12.903%
2026-04-22	246.6200	250.0900	237.5000	242.7700	+0.747%	507,641	-9.528%
2026-04-21	243.8200	250.6400	240.0200	240.9700	-0.281%	634,209	-8.852%
2026-04-20	241.0100	245.9899	235.4300	241.6500	+0.266%	355,684	-9.108%
2026-04-17	236.9950	246.6900	230.7100	241.0100	+3.522%	928,900	-8.867%
2026-04-16	229.7700	234.0700	224.0000	232.8100	+1.341%	452,608	-5.657%
2026-04-15	231.3800	234.0000	224.2100	229.7300	-2.001%	471,908	-4.392%
2026-04-14	232.4200	236.3250	225.1000	234.4200	+2.371%	619,938	-6.305%
2026-04-13	229.1900	232.6200	225.1000	228.9900	-0.844%	449,371	-4.083%
2026-04-10	230.8100	235.3100	227.0001	230.9400	+0.056%	709,064	-4.893%
2026-04-09	217.9200	237.7900	217.5100	230.8100	+5.842%	822,316	-4.839%
2026-04-08	214.6100	221.6599	208.5500	218.0700	+8.116%	1,065,141	+0.720%
2026-04-07	184.6600	202.4900	183.2000	201.7000	+8.023%	856,860	+8.894%
2026-04-06	182.0950	188.4400	178.0500	186.7200	+2.254%	397,287	+17.631%
2026-04-02	176.4700	188.0467	175.0000	182.6033	-1.126%	339,740	+20.283%
2026-04-01	185.9467	190.5300	183.0000	184.6833	+2.397%	456,059	+18.928%
2026-03-31	169.6200	180.7033	168.8933	180.3600	+7.665%	471,528	+21.779%
2026-03-30	180.2700	180.8050	165.2550	167.5200	-6.594%	832,821	+31.113%
2026-03-27	174.7967	181.6412	174.7967	179.3467	+2.603%	629,724	+22.467%
2026-03-26	191.5900	191.5900	173.7100	174.7967	-10.293%	758,570	+25.655%
2026-03-25	191.6667	196.6667	189.6970	194.8533	+4.300%	785,868	+12.721%
2026-03-24	178.6400	187.6667	177.0967	186.8200	+3.293%	759,369	+17.568%
2026-03-23	176.4067	186.6667	176.4067	180.8633	+5.153%	658,607	+21.440%
2026-03-20	170.0000	174.6883	168.6667	172.0000	-1.789%	1,087,621	+27.698%
2026-03-19	164.2500	177.8000	163.3333	175.1333	+4.613%	761,275	+25.413%
2026-03-18	175.4400	179.0400	165.8867	167.4100	-3.809%	791,869	+31.199%
2026-03-17	171.3333	175.9967	170.0056	174.0400	+2.012%	402,236	+26.201%
2026-03-16	171.1633	176.6533	169.2267	170.6067	+1.812%	403,266	+28.741%
2026-03-13	172.8133	176.8933	164.7855	167.5700	-2.113%	541,810	+31.074%
2026-03-12	168.2667	172.6700	163.0000	171.1867	-0.318%	885,918	+28.304%
2026-03-11	174.6633	180.9567	171.3367	171.7333	-2.708%	637,095	+27.896%
2026-03-10	173.9100	181.6667	173.9100	176.5133	+1.817%	576,391	+24.433%
2026-03-09	157.5633	174.0700	157.5033	173.3633	+7.534%	814,631	+26.693%
2026-03-06	161.5900	165.4750	158.6667	161.2167	-3.849%	572,344	+36.239%
2026-03-05	166.3333	172.6667	165.3467	167.6700	-1.926%	835,197	+30.995%
2026-03-04	171.8333	175.0000	166.0000	170.9633	+0.346%	769,206	+28.472%
2026-03-03	168.4500	173.3300	165.7200	170.3733	-4.015%	591,430	+28.917%
2026-03-02	171.2567	180.4457	168.6667	177.5000	+1.700%	407,058	+23.741%
2026-02-27	172.6467	176.6633	169.0000	174.5333	-1.371%	580,758	+25.844%
2026-02-26	183.2700	185.6667	170.2400	176.9600	-3.301%	816,048	+24.118%
2026-02-25	188.3333	188.6667	182.0000	183.0000	-1.817%	629,370	+20.022%
2026-02-24	179.9433	188.8333	178.3250	186.3867	+2.758%	784,863	+17.841%
2026-02-23	182.2700	185.0000	177.4600	181.3833	-0.488%	577,227	+21.092%
2026-02-20	178.3967	186.5200	174.9100	182.2733	+1.950%	633,540	+20.500%
2026-02-19	180.4067	185.0000	178.6667	178.7867	-1.219%	671,514	+22.850%
2026-02-18	186.8733	190.6667	179.0000	180.9933	-3.322%	757,806	+21.353%
2026-02-17	191.7100	193.9833	185.5000	187.2133	-4.005%	517,056	+17.321%
2026-02-13	197.1733	201.3255	192.2033	195.0233	-1.321%	515,490	+12.622%
2026-02-12	198.1333	204.1667	194.6667	197.6333	+0.093%	784,863	+11.135%
2026-02-11	195.4700	202.0000	186.3600	197.4500	+3.874%	1,035,465	+11.238%
2026-02-10	185.9500	192.1000	183.3333	190.0867	+1.490%	1,175,058	+15.547%
2026-02-09	196.2667	197.9200	181.9167	187.2967	-3.822%	1,399,137	+17.268%
2026-02-06	183.3333	196.2817	181.9003	194.7400	+8.428%	1,566,792	+12.786%
2026-02-05	170.6667	181.0583	167.4067	179.6033	+2.183%	1,237,326	+22.292%
2026-02-04	155.2767	189.9333	152.6650	175.7667	+16.340%	2,281,245	+24.961%
2026-02-03	147.9900	155.9233	146.8700	151.0800	+2.925%	1,076,991	+45.380%
2026-02-02	146.3567	157.2633	146.1667	146.7867	-0.728%	1,368,690	+49.632%
2026-01-30	150.6667	155.9500	146.3133	147.8633	-2.920%	857,352	+48.543%
2026-01-29	150.7700	154.0700	145.7850	152.3100	+3.042%	460,773	+44.206%
2026-01-28	148.6600	151.9483	146.1667	147.8133	+0.262%	643,113	+48.593%
2026-01-27	142.6067	148.3333	141.1500	147.4267	+4.449%	771,846	+48.983%
2026-01-26	138.4400	144.3702	137.8900	141.1467	+1.314%	789,009	+55.611%
2026-01-23	142.5567	144.6667	136.8367	139.3167	-2.090%	1,200,192	+57.655%
2026-01-22	143.5767	144.6667	137.4333	142.2900	+1.190%	781,191	+54.361%
2026-01-21	144.2200	144.9033	137.1833	140.6167	-1.504%	519,201	+56.198%
2026-01-20	136.0000	144.6667	135.0000	142.7633	+1.979%	795,330	+53.849%
2026-01-16	138.1100	148.7033	138.1100	139.9933	+3.558%	1,411,776	+56.893%
2026-01-15	135.4733	138.2662	131.9667	135.1833	+1.067%	908,208	+62.476%
2026-01-14	130.6067	134.0000	129.1667	133.7567	+0.539%	939,612	+64.209%
2026-01-13	130.5367	134.0053	129.0033	133.0400	+3.254%	1,023,753	+65.093%
2026-01-12	121.3167	132.3333	120.7100	128.8467	+5.759%	1,273,017	+70.466%
2026-01-09	122.4333	124.6667	119.1400	121.8300	+1.576%	637,518	+80.284%
2026-01-08	118.5533	120.3333	116.4967	119.9400	+1.116%	602,451	+83.125%
2026-01-07	120.2633	121.5167	116.2967	118.6167	-1.153%	644,418	+85.168%
2026-01-06	120.3800	120.7500	112.3033	120.0000	-0.385%	878,817	+83.033%
2026-01-05	119.9500	123.4633	117.5334	120.4633	+2.516%	656,241	+82.329%
2026-01-02	108.0000	118.1417	107.3333	117.5067	+10.584%	755,181	+86.917%
2025-12-31	108.7667	109.7900	106.0133	106.2600	-2.654%	515,367	+106.701%
2025-12-30	112.6300	112.6300	109.0000	109.1567	-2.504%	283,971	+101.215%
2025-12-29	112.7133	113.7967	111.0207	111.9600	-1.461%	436,005	+96.177%
2025-12-26	111.9133	113.9200	110.3683	113.6200	+1.395%	305,244	+93.311%
2025-12-24	113.0833	113.3333	111.3333	112.0567	-0.729%	131,751	+96.008%
2025-12-23	110.2933	113.0850	110.0400	112.8800	+0.627%	301,362	+94.578%
2025-12-22	111.7900	114.0700	111.4500	112.1767	+1.090%	280,344	+95.798%
2025-12-19	109.9967	112.9867	109.7100	110.9667	+1.259%	595,227	+97.933%
2025-12-18	108.4933	110.8667	107.1433	109.5867	+3.608%	361,743	+100.426%
2025-12-17	111.6667	111.7033	103.6667	105.7700	-4.611%	740,811	+107.658%
2025-12-16	107.9833	111.9967	106.6967	110.8833	+1.436%	565,041	+98.082%
2025-12-15	113.4267	113.6367	108.9800	109.3133	-2.709%	655,704	+100.927%
2025-12-12	120.6467	120.6467	111.0333	112.3567	-7.077%	656,034	+95.485%
2025-12-11	119.8833	123.5733	116.9400	120.9133	+0.806%	517,833	+81.651%
2025-12-10	113.5233	121.3133	112.3033	119.9467	+4.283%	592,701	+83.115%
2025-12-09	114.2867	117.0367	112.6767	115.0200	+0.642%	569,778	+90.958%
2025-12-08	116.2267	116.6633	112.1133	114.2867	+0.213%	689,562	+92.183%
2025-12-05	112.2767	114.7917	108.8138	114.0433	+1.543%	443,739	+92.594%
2025-12-04	107.8267	117.0533	106.6667	112.3100	+4.158%	621,198	+95.566%
2025-12-03	107.1433	109.0133	103.0833	107.8267	+0.304%	517,464	+103.697%
2025-12-02	107.5067	110.5933	105.2333	107.5000	+0.912%	818,028	+104.316%
2025-12-01	104.0667	107.6867	102.3333	106.5283	-1.125%	501,450	+106.180%
2025-11-28	108.7567	108.7567	106.3917	107.7400	+0.444%	195,828	+103.861%
2025-11-26	104.3333	108.8100	104.3333	107.2633	+2.956%	588,468	+104.767%
2025-11-25	101.4267	106.0400	98.7600	104.1833	+4.155%	693,450	+110.821%
2025-11-24	95.0000	101.0000	95.0000	100.0267	+6.392%	671,121	+119.581%
2025-11-21	97.6333	98.6467	92.5900	94.0167	-4.179%	1,324,173	+133.618%
2025-11-20	98.4700	104.3833	97.4367	98.1167	+3.176%	1,515,645	+123.856%
2025-11-19	114.1333	114.1333	92.6700	95.0967	-11.307%	2,530,047	+130.965%
2025-11-18	104.2933	109.3467	102.7000	107.2200	+1.211%	901,098	+104.850%
2025-11-17	109.8867	112.0000	103.1133	105.9367	-3.595%	696,753	+107.331%
2025-11-14	104.2700	111.3667	102.2498	109.8867	+0.445%	689,838	+99.879%
2025-11-13	116.8167	116.8167	107.7267	109.4000	-7.868%	992,004	+100.768%
2025-11-12	121.2567	123.3166	115.5100	118.7433	-1.924%	568,872	+84.970%
2025-11-11	122.6733	123.2650	118.3333	121.0733	-2.843%	387,663	+81.411%
2025-11-10	126.0000	128.3333	120.5267	124.6167	+2.324%	517,887	+76.252%
2025-11-07	120.5767	121.9467	114.4333	121.7867	-2.571%	876,540	+80.348%
2025-11-06	131.8400	131.9583	124.1667	125.0000	-5.248%	743,535	+75.712%
2025-11-05	126.7500	134.3367	126.2119	131.9233	+4.114%	420,657	+66.491%
2025-11-04	124.7233	131.3333	124.0463	126.7100	-2.705%	561,288	+73.341%
2025-11-03	129.4933	130.9133	124.9400	130.2333	+1.907%	616,536	+68.651%
2025-10-31	128.1933	129.6850	123.5800	127.7967	+1.509%	450,570	+71.867%
2025-10-30	133.3333	136.8333	125.1133	125.8967	-7.513%	815,220	+74.460%
2025-10-29	128.5267	137.6667	127.3334	136.1233	+6.274%	1,007,361	+61.354%
2025-10-28	125.1367	128.9867	125.1233	128.0867	+2.705%	675,432	+71.478%
2025-10-27	123.0133	125.5688	121.6667	124.7133	+2.507%	812,250	+76.116%
2025-10-24	117.1867	122.4933	116.7183	121.6633	+6.835%	932,385	+80.531%
2025-10-23	111.9233	116.0283	111.9200	113.8800	+2.635%	402,234	+92.870%
2025-10-22	116.6667	118.3333	107.3050	110.9567	-4.436%	907,785	+97.951%
2025-10-21	115.5267	117.0000	113.8167	116.1067	-0.252%	592,110	+89.171%
2025-10-20	113.9600	118.4367	112.1700	116.4000	+5.591%	1,028,697	+88.694%
2025-10-17	111.0300	114.1215	105.4400	110.2367	-2.249%	1,367,688	+99.244%
2025-10-16	111.5533	113.9200	109.4833	112.7733	+2.596%	1,281,234	+94.762%
2025-10-15	105.6400	111.6533	105.4967	109.9200	+3.960%	996,705	+99.818%
2025-10-14	102.5200	108.8933	98.9900	105.7333	+0.380%	770,568	+107.730%
2025-10-13	103.2600	106.0967	102.9714	105.3333	+4.962%	499,521	+108.519%
2025-10-10	104.9433	107.0483	100.0900	100.3533	-2.736%	594,342	+118.867%
2025-10-09	105.0533	105.0533	99.6033	103.1767	-1.861%	594,426	+112.878%
2025-10-08	104.7333	106.9000	103.1783	105.1333	+0.680%	884,151	+108.916%
2025-10-07	104.8500	108.7951	103.0000	104.4233	+0.504%	627,360	+110.336%
2025-10-06	103.3333	104.8900	101.6567	103.9000	+2.513%	372,477	+111.396%
2025-10-03	102.4900	103.3333	99.7100	101.3533	-1.125%	672,972	+116.707%
2025-10-02	106.9533	107.3333	102.0667	102.5067	-3.058%	631,545	+114.269%
2025-10-01	100.0033	106.6667	99.3333	105.7400	+4.071%	752,052	+107.717%
2025-09-30	100.5533	101.8633	98.9867	101.6033	+0.591%	585,438	+116.174%
2025-09-29	98.6467	102.1783	97.8375	101.0067	+4.138%	802,788	+117.451%
2025-09-26	95.0000	97.3167	93.3577	96.9933	+2.555%	361,770	+126.449%
2025-09-25	94.5733	95.8017	92.2967	94.5767	-3.375%	524,688	+132.235%
2025-09-24	98.5333	100.6667	97.3900	97.8800	+0.486%	508,881	+124.397%
2025-09-23	101.1800	102.0000	95.3833	97.4067	-3.527%	664,731	+125.488%
2025-09-22	98.2633	101.1250	97.0000	100.9683	+1.882%	464,043	+117.534%
2025-09-19	100.7033	102.6267	98.3333	99.1033	-2.297%	811,317	+121.627%
2025-09-18	98.0933	102.8533	97.8333	101.4333	+4.456%	537,366	+116.536%
2025-09-17	99.5700	99.7350	95.9721	97.1067	-2.317%	491,283	+126.184%
2025-09-16	100.4567	100.4567	96.5367	99.4100	-1.261%	948,234	+120.944%
2025-09-15	97.6633	101.2933	97.3067	100.6800	+4.992%	564,111	+118.157%
2025-09-12	97.2667	98.6933	95.7467	95.8933	-1.614%	446,070	+129.046%
2025-09-11	93.0667	98.7400	93.0667	97.4667	+5.565%	717,027	+125.349%
2025-09-10	92.9233	96.6666	92.1433	92.3283	+0.034%	714,321	+137.890%
2025-09-09	91.2900	92.7533	89.8967	92.2967	+1.648%	570,657	+137.972%
2025-09-08	89.3100	92.0000	89.2633	90.8000	+1.551%	825,480	+141.894%
2025-09-05	91.0100	91.5067	86.3567	89.4133	-0.920%	410,217	+145.646%
2025-09-04	86.2033	90.6200	85.6667	90.2433	+5.281%	820,803	+143.386%
2025-09-03	88.2700	89.5300	84.6367	85.7167	-2.510%	609,264	+156.239%
2025-09-02	86.3633	88.3633	83.8500	87.9233	-0.898%	502,182	+149.809%
2025-08-29	90.4633	90.9337	87.3333	88.7200	-1.884%	454,752	+147.565%
2025-08-28	92.8600	94.6666	90.2833	90.4233	-1.130%	762,039	+142.902%
2025-08-27	91.0767	92.7000	90.3333	91.4567	+0.417%	701,487	+140.157%
2025-08-26	86.0867	91.4733	86.0033	91.0767	+5.756%	728,538	+141.159%
2025-08-25	87.4233	89.3333	85.9600	86.1200	-1.746%	423,750	+155.039%
2025-08-22	83.9333	91.9533	83.0200	87.6500	+4.790%	1,269,015	+150.588%
2025-08-21	82.3700	84.5850	81.2667	83.6433	+1.789%	654,330	+162.591%
2025-08-20	83.4500	83.7050	78.5000	82.1733	-2.983%	1,117,431	+167.289%
2025-08-19	86.3767	86.3983	84.3200	84.7000	-2.160%	482,982	+159.315%
2025-08-18	84.8667	87.0433	83.3433	86.5700	+1.991%	487,536	+153.714%
2025-08-15	85.1067	85.3333	82.9600	84.8800	-0.337%	683,544	+158.765%
2025-08-14	83.4600	85.9033	82.2233	85.1667	-1.621%	586,434	+157.894%
2025-08-13	91.2233	91.5000	83.3333	86.5700	-3.875%	1,246,842	+153.714%
2025-08-12	88.4167	91.2600	86.0428	90.0600	+2.020%	921,510	+143.882%
2025-08-11	81.6600	88.7883	81.3250	88.2767	+8.604%	1,411,488	+148.809%
2025-08-08	78.5300	81.9200	77.7283	81.2833	+4.473%	891,309	+170.215%
2025-08-07	76.6667	79.6467	75.6400	77.8033	+2.445%	754,368	+182.302%
2025-08-06	69.0000	77.9867	69.0000	75.9467	-3.556%	2,361,534	+189.203%
2025-08-05	76.9633	79.1567	75.6867	78.7467	+2.637%	1,424,352	+178.920%
2025-08-04	75.8867	76.7400	74.0333	76.7233	+1.102%	733,644	+186.275%
2025-08-01	75.0500	76.1167	72.0467	75.8867	-3.981%	1,194,711	+189.431%
2025-07-31	77.4400	81.1920	77.0000	79.0333	+2.805%	742,863	+177.908%
2025-07-30	78.1000	79.1783	75.7300	76.8767	-1.153%	542,826	+185.704%
2025-07-29	80.8067	81.7300	77.3567	77.7733	-3.750%	696,402	+182.411%
2025-07-28	84.0000	84.0000	80.4000	80.8033	-2.400%	627,702	+171.821%
2025-07-25	81.1033	84.0033	81.0050	82.7900	+3.419%	932,997	+165.298%
2025-07-24	78.5600	81.2000	78.3700	80.0533	+2.217%	984,528	+174.367%
2025-07-23	76.0000	78.4400	75.5233	78.3167	+6.307%	792,687	+180.451%
2025-07-22	72.6667	73.8167	70.7968	73.6700	+0.045%	773,433	+198.140%
2025-07-21	76.0833	76.1700	72.6600	73.6367	-3.216%	981,282	+198.275%
2025-07-18	78.8367	79.0667	74.9167	76.0833	-3.493%	1,728,828	+188.684%
2025-07-17	72.9467	79.2454	72.7500	78.8367	+8.690%	1,491,960	+178.601%
2025-07-16	71.3933	73.6653	70.2591	72.5333	+3.079%	791,370	+202.813%
2025-07-15	71.0000	71.6400	69.5400	70.3667	+0.256%	478,791	+212.136%
2025-07-14	70.5600	70.5600	68.3333	70.1867	-0.969%	689,880	+212.937%
2025-07-11	70.1000	71.2433	69.9217	70.8733	-0.118%	311,898	+209.905%
2025-07-10	70.8133	71.7792	68.6867	70.9567	+0.453%	453,222	+209.541%
2025-07-09	72.9033	73.3667	70.4333	70.6367	-2.079%	474,930	+210.943%
2025-07-08	72.6267	73.3333	70.5533	72.1367	+0.241%	569,034	+204.477%
2025-07-07	71.4433	72.6200	70.3533	71.9633	-0.813%	616,467	+205.211%
2025-07-03	72.8433	74.8000	71.2600	72.5533	-0.398%	687,882	+202.729%
2025-07-02	69.8333	73.0067	69.3433	72.8433	+4.042%	842,895	+201.524%
2025-07-01	69.0667	71.0333	67.8200	70.0133	-0.195%	864,000	+213.712%
2025-06-30	72.4000	73.8100	69.8167	70.1500	-1.160%	1,076,994	+213.100%
2025-06-27	68.3333	72.5633	67.4374	70.9733	+6.796%	1,901,733	+209.468%
2025-06-26	64.0533	66.7467	63.5800	66.4567	+4.788%	876,855	+230.501%
2025-06-25	63.1667	64.2033	62.0733	63.4200	+0.950%	681,159	+246.326%
2025-06-24	61.2067	63.3033	60.6834	62.8233	+4.404%	553,056	+249.616%
2025-06-23	58.2700	60.2300	56.7033	60.1733	+2.907%	596,439	+265.012%
2025-06-20	60.0000	60.0000	58.1817	58.4733	-1.962%	1,187,646	+275.624%
2025-06-18	60.2200	60.9100	59.0200	59.6433	-1.084%	824,208	+268.256%
2025-06-17	64.3333	65.4533	59.8267	60.2967	-7.302%	1,724,832	+264.265%
2025-06-16	63.9900	66.6667	63.5583	65.0467	+3.881%	886,254	+237.665%
2025-06-13	62.9633	64.0610	62.0233	62.6167	-2.834%	711,561	+250.769%
2025-06-12	62.9933	65.0000	62.9933	64.4433	+0.275%	378,369	+240.827%
2025-06-11	62.4833	65.1998	62.1667	64.2667	+3.790%	774,501	+241.763%
2025-06-10	64.0133	64.2267	61.0167	61.9200	-2.355%	529,554	+254.716%
2025-06-09	64.0000	65.2533	62.8467	63.4133	-0.393%	820,917	+246.363%
2025-06-06	61.6667	63.7333	61.1033	63.6633	+4.595%	656,208	+245.003%
2025-06-05	59.3333	61.1033	58.4902	60.8667	+2.914%	706,146	+260.854%
2025-06-04	57.9300	59.2417	57.1867	59.1433	+2.206%	681,588	+271.369%
2025-06-03	57.5667	59.2167	56.8667	57.8667	+0.545%	912,198	+279.562%
2025-06-02	56.3333	57.8067	54.7534	57.5533	+1.810%	1,097,172	+281.629%
2025-05-30	56.1800	56.9367	54.8767	56.5300	-0.475%	859,635	+288.537%
2025-05-29	58.3633	58.3633	56.5233	56.8000	-1.872%	618,006	+286.690%
2025-05-28	60.6900	60.7000	57.6267	57.8833	-4.188%	735,855	+279.453%
2025-05-27	59.4133	61.5000	57.8333	60.4133	+3.744%	1,385,766	+263.562%
2025-05-23	56.5767	58.6067	56.5700	58.2333	+0.825%	736,779	+277.173%
2025-05-22	57.7367	58.6700	56.1267	57.7567	-0.705%	783,960	+280.285%
2025-05-21	59.9867	60.4172	57.7500	58.1667	-3.767%	647,994	+277.604%
2025-05-20	60.8067	61.0900	60.1100	60.4433	-0.674%	406,011	+263.382%
2025-05-19	59.3500	60.8733	59.0367	60.8533	-0.333%	525,483	+260.934%
2025-05-16	59.3333	61.8550	58.7900	61.0567	+3.044%	887,235	+259.731%
2025-05-15	61.0733	61.3329	58.9667	59.2533	-3.789%	1,316,868	+270.680%
2025-05-14	65.5000	66.0626	60.5967	61.5867	-5.193%	1,308,621	+256.635%
2025-05-13	62.5867	65.9416	62.5867	64.9600	+3.715%	850,632	+238.116%
2025-05-12	61.6333	63.9183	61.2233	62.6333	+7.513%	1,400,973	+250.676%
2025-05-09	59.4600	60.2467	56.9967	58.2567	-1.792%	1,267,575	+277.021%
2025-05-08	60.0000	60.4000	58.0346	59.3200	+1.761%	1,042,335	+270.263%
2025-05-07	62.2300	62.8833	57.3785	58.2933	-8.040%	2,070,387	+276.784%
2025-05-06	63.0000	64.1033	62.0683	63.3900	-0.933%	914,091	+246.490%
2025-05-05	63.8033	64.5189	62.6800	63.9867	-0.657%	644,691	+243.259%
2025-05-02	64.6700	65.8432	63.7983	64.4100	+1.099%	944,550	+241.003%
2025-05-01	62.1833	65.1433	61.9800	63.7100	+4.380%	974,223	+244.750%
2025-04-30	59.9100	61.1233	59.0833	61.0367	-1.474%	622,170	+259.849%
2025-04-29	61.3867	62.2833	60.1267	61.9500	+0.286%	457,257	+254.544%
2025-04-28	62.6467	63.6667	60.4991	61.7733	-0.686%	508,041	+255.558%
2025-04-25	61.3833	62.3733	60.3405	62.2000	+1.226%	660,081	+253.119%
2025-04-24	58.4633	61.5033	58.4633	61.4467	+5.536%	873,531	+257.448%
2025-04-23	58.5767	61.5000	57.7742	58.2233	+5.321%	948,771	+277.237%
2025-04-22	53.6767	56.1850	53.6767	55.2817	+4.056%	623,463	+297.311%
2025-04-21	55.2067	55.3333	51.4883	53.1267	-4.700%	798,126	+313.427%
2025-04-17	55.9167	56.4533	54.6388	55.7467	+0.174%	620,052	+293.996%
2025-04-16	56.3200	56.8800	54.0933	55.6500	-3.670%	922,278	+294.681%
2025-04-15	57.2033	58.5502	56.7100	57.7700	+0.779%	658,821	+280.197%
2025-04-14	59.6667	60.4167	55.8688	57.3233	-0.722%	675,810	+283.160%
2025-04-11	58.1033	58.3333	55.5967	57.7400	+0.150%	890,004	+280.395%
2025-04-10	58.4500	60.4267	56.1150	57.6533	-5.574%	1,183,323	+280.967%
2025-04-09	54.4133	61.9067	53.9833	61.0567	+11.846%	2,240,424	+259.731%
2025-04-08	59.8133	59.9904	53.6667	54.5900	-2.986%	1,111,284	+302.345%
2025-04-07	51.5333	60.8333	51.3533	56.2700	+2.651%	2,023,176	+290.332%
2025-04-04	53.4600	55.7267	50.9633	54.8167	-3.191%	1,693,839	+300.681%
2025-04-03	55.1667	56.9445	54.3867	56.6233	-6.304%	1,048,851	+287.897%
2025-04-02	56.7100	61.6767	56.3900	60.4333	+3.076%	1,132,806	+263.442%
2025-04-01	56.8500	58.7133	56.0700	58.6300	+3.264%	605,010	+274.621%
2025-03-31	56.3100	57.5000	53.7433	56.7767	-3.616%	1,180,413	+286.849%
2025-03-28	59.5000	60.3333	57.8800	58.9067	-2.321%	1,191,867	+272.861%
2025-03-27	60.9067	62.0350	59.8333	60.3067	-2.385%	782,208	+264.205%
2025-03-26	65.2333	65.2333	61.6000	61.7800	-5.492%	847,194	+255.520%
2025-03-25	65.3233	67.0000	64.4350	65.3700	-0.081%	1,012,866	+235.995%
2025-03-24	63.0800	65.8333	61.7500	65.4233	+6.541%	1,041,981	+235.721%
2025-03-21	58.9133	61.8700	58.3900	61.4067	+1.577%	1,757,550	+257.681%
2025-03-20	60.2900	61.9467	59.9750	60.4533	-0.083%	677,697	+263.322%
2025-03-19	61.1100	61.6667	58.6785	60.5033	+0.005%	1,292,442	+263.022%
2025-03-18	59.0000	61.4867	57.4167	60.5000	+1.013%	1,462,230	+263.041%
2025-03-17	57.4967	60.8233	57.4967	59.8933	+3.645%	1,157,928	+266.719%
2025-03-14	57.0833	58.0667	56.2500	57.7867	+4.014%	882,783	+280.087%
2025-03-13	55.7667	56.6333	53.5333	55.5567	-0.335%	1,181,481	+295.344%
2025-03-12	56.9100	58.0967	54.2108	55.7433	+2.287%	1,616,637	+294.020%
2025-03-11	53.6933	55.8383	52.2200	54.4967	+3.344%	1,277,415	+303.034%
2025-03-10	52.1967	54.1433	50.8767	52.7333	-2.861%	1,247,385	+316.511%
2025-03-07	52.4533	54.5300	50.8000	54.2867	+3.495%	1,401,150	+304.593%
2025-03-06	51.6033	52.9833	50.1533	52.4533	-2.115%	1,477,149	+318.734%
2025-03-05	52.4867	53.9333	51.0500	53.5867	+3.343%	1,946,673	+309.878%
2025-03-04	50.3300	53.7600	48.6745	51.8533	-0.346%	2,300,886	+323.580%
2025-03-03	56.9700	57.2642	51.2567	52.0333	-8.020%	1,596,069	+322.114%
2025-02-28	54.8600	56.6467	53.0000	56.5700	+2.556%	1,592,706	+288.262%
2025-02-27	59.2100	59.6398	55.1600	55.1600	-4.672%	1,228,890	+298.187%
2025-02-26	58.5233	60.8133	57.7200	57.8633	+1.836%	2,722,038	+279.584%
2025-02-25	55.4333	57.6656	54.1365	56.8200	+0.513%	1,855,017	+286.554%
2025-02-24	59.2100	59.3933	55.7733	56.5300	-4.322%	1,803,369	+288.537%
2025-02-21	63.9933	64.0000	58.3900	59.0833	-6.053%	2,006,097	+271.746%
2025-02-20	64.1667	64.8333	61.4734	62.8900	-2.923%	1,896,162	+249.245%
2025-02-19	68.5767	69.3600	63.9867	64.7833	-6.818%	1,818,129	+239.038%
2025-02-18	72.0000	74.3267	68.6367	69.5233	-2.254%	1,510,380	+215.923%
2025-02-14	72.0000	72.5533	69.9200	71.1267	-0.406%	766,305	+208.801%
2025-02-13	70.7233	73.0500	68.5900	71.4167	+2.302%	1,500,012	+207.547%
2025-02-12	68.5100	70.3200	68.0000	69.8100	-0.390%	1,936,086	+214.625%
2025-02-11	72.3867	72.6600	69.6433	70.0833	-4.384%	1,766,652	+213.398%

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

POWL
Powell Industries Inc
stock NASDAQ