Free Trial

Powell Industries (POWL) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free POWL Stock Alerts
$158.12
-5.52 (-3.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Powell Industries Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+21.31%
3 Month
Performance
+2.98%
6 Month
Performance
+86.53%
Year-To-Date
Performance
+78.87%
1 Year
Performance
+167.05%
Receive POWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Powell Industries and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

POWL Stock Chart for Sunday, May, 19, 2024

POWL Chart by TradingView

Powell Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$163.64$158.12
-3.37%		$165.11$156.93243,608 shs$1.90 billion
05/16/2024$167.26$163.64
-2.16%		$168.88$162.37181,657 shs$1.96 billion
05/15/2024$159.09$167.26
+5.14%		$168.53$160.42220,473 shs$2.01 billion
05/14/2024$160.42$159.09
-0.83%		$164.45$156.34242,659 shs$1.91 billion
05/13/2024$168.23$160.42
-4.64%		$171.07$159.75302,152 shs$1.92 billion
05/10/2024$165.36$168.23
+1.74%		$175.60$165.63394,769 shs$2.02 billion
05/09/2024$158.12$165.36
+4.58%		$167.11$156.83339,758 shs$1.98 billion
05/08/2024$157.76$158.12
+0.23%		$158.94$154.00189,426 shs$1.90 billion
05/07/2024$161.58$157.76
-2.36%		$165.24$156.39206,059 shs$1.89 billion
05/06/2024$159.95$161.58
+1.02%		$170.13$161.25297,002 shs$1.94 billion
05/03/2024$160.58$159.95
-0.39%		$163.74$156.30317,115 shs$1.92 billion
05/02/2024$170.01$160.58
-5.55%		$174.01$154.84489,468 shs$1.93 billion
05/01/2024$143.00$170.01
+18.89%		$183.49$159.111.09 million shs$2.04 billion
04/30/2024$149.66$143.00
-4.45%		$149.99$141.38369,393 shs$1.72 billion
04/29/2024$148.82$149.66
+0.56%		$154.02$145.87241,921 shs$1.80 billion
04/26/2024$146.31$148.82
+1.72%		$149.90$144.35235,031 shs$1.79 billion
04/25/2024$149.23$146.31
-1.96%		$148.42$140.28350,693 shs$1.76 billion
04/24/2024$143.39$149.23
+4.07%		$157.25$146.50533,340 shs$1.79 billion
04/23/2024$136.13$143.39
+5.33%		$144.80$137.17283,633 shs$1.72 billion
04/22/2024$130.34$136.13
+4.44%		$138.25$130.75356,222 shs$1.63 billion
04/19/2024$128.14$130.34
+1.72%		$132.64$126.88363,042 shs$1.56 billion
04/18/2024$123.44$128.14
+3.81%		$129.33$123.04259,037 shs$1.54 billion
04/17/2024$125.39$123.44
-1.56%		$126.91$122.00164,949 shs$1.48 billion
04/16/2024$126.51$125.39
-0.89%		$126.50$123.65153,049 shs$1.50 billion
04/15/2024$125.95$126.51
+0.44%		$128.29$123.66285,399 shs$1.52 billion
04/12/2024$129.89$125.95
-3.03%		$129.70$125.45212,973 shs$1.51 billion
04/11/2024$131.05$129.89
-0.89%		$132.29$128.05168,268 shs$1.56 billion
04/10/2024$132.10$131.05
-0.79%		$132.85$127.68226,452 shs$1.57 billion
04/09/2024$137.48$132.10
-3.91%		$138.26$131.84225,848 shs$1.59 billion
04/08/2024$138.22$137.48
-0.54%		$141.96$137.13183,321 shs$1.65 billion
04/05/2024$131.38$138.22
+5.21%		$142.78$131.42351,224 shs$1.66 billion
04/04/2024$134.68$131.38
-2.45%		$138.33$131.26267,798 shs$1.58 billion
04/03/2024$135.02$134.68
-0.25%		$137.49$133.82205,796 shs$1.62 billion
04/02/2024$136.61$135.02
-1.16%		$136.49$133.10221,325 shs$1.62 billion
04/01/2024$142.30$136.61
-4.00%		$143.51$135.87308,591 shs$1.64 billion
03/29/2024$142.30$142.30$144.25$138.50229,786 shs$1.71 billion
03/28/2024$140.08$142.30
+1.58%		$144.25$138.50229,701 shs$1.71 billion
03/27/2024$140.33$140.08
-0.18%		$142.24$138.00309,598 shs$1.68 billion
03/26/2024$144.76$140.33
-3.06%		$146.34$139.27334,189 shs$1.68 billion
03/25/2024$145.01$144.76
-0.17%		$150.66$144.15246,901 shs$1.74 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$142.05$145.01
+2.08%		$148.63$141.94409,374 shs$1.74 billion
03/21/2024$138.17$142.05
+2.81%		$143.41$137.85443,066 shs$1.70 billion
03/20/2024$145.83$138.17
-5.25%		$145.80$136.36579,275 shs$1.66 billion
03/19/2024$153.66$145.83
-5.10%		$155.60$145.69505,922 shs$1.75 billion
03/18/2024$160.86$153.66
-4.48%		$164.23$151.14384,660 shs$1.84 billion
03/15/2024$162.56$160.86
-1.05%		$164.97$157.541.63 million shs$1.93 billion
03/14/2024$169.46$162.56
-4.07%		$171.98$158.49383,463 shs$1.95 billion
03/13/2024$158.96$169.46
+6.61%		$170.56$159.86498,690 shs$2.03 billion
03/12/2024$151.99$158.96
+4.59%		$159.49$150.02362,487 shs$1.91 billion
03/11/2024$150.82$151.99
+0.78%		$153.76$147.23304,817 shs$1.82 billion
03/08/2024$154.27$150.82
-2.24%		$156.37$146.96489,607 shs$1.81 billion
03/07/2024$162.00$154.27
-4.77%		$165.27$153.41622,144 shs$1.85 billion
03/06/2024$166.16$162.00
-2.50%		$173.41$161.45443,931 shs$1.94 billion
03/05/2024$184.83$166.16
-10.10%		$182.30$157.28596,813 shs$1.99 billion
03/04/2024$180.02$184.83
+2.67%		$197.87$181.93451,227 shs$2.22 billion
03/01/2024$185.24$180.02
-2.82%		$188.27$175.11397,220 shs$2.16 billion
02/29/2024$175.64$185.24
+5.47%		$187.74$177.20411,989 shs$2.22 billion
02/28/2024$171.81$175.64
+2.23%		$176.49$171.49234,849 shs$2.11 billion
02/27/2024$166.61$171.81
+3.12%		$174.42$167.61346,707 shs$2.06 billion
02/26/2024$161.71$166.61
+3.03%		$171.11$162.78337,854 shs$2.00 billion
02/23/2024$156.02$161.71
+3.65%		$163.03$154.74185,048 shs$1.94 billion
02/22/2024$153.93$156.02
+1.36%		$159.44$152.06270,771 shs$1.87 billion
02/21/2024$150.38$153.93
+2.36%		$158.85$148.24334,487 shs$1.84 billion
02/20/2024$153.55$150.38
-2.06%		$156.01$148.22349,830 shs$1.80 billion
02/19/2024$153.55$153.55$157.91$153.20228,200 shs$1.84 billion

Related Companies:
This page (NASDAQ:POWL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company