Powell Industries, Inc.POWLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $439.07 | $471.79 | $438.50 | $440.36 | 455,822 |
| 1/30/2026 | $452.00 | $467.85 | $438.94 | $443.59 | 285,800 |
| 1/29/2026 | $452.31 | $462.21 | $437.36 | $456.93 | 153,600 |
| 1/28/2026 | $445.98 | $455.85 | $438.50 | $443.44 | 214,371 |
| 1/27/2026 | $427.82 | $445.00 | $423.45 | $442.28 | 257,300 |
| 1/26/2026 | $415.32 | $433.11 | $413.67 | $423.44 | 263,003 |
| 1/23/2026 | $427.67 | $434.00 | $410.51 | $417.95 | 400,064 |
| 1/22/2026 | $430.73 | $434.00 | $412.30 | $426.87 | 260,397 |
| 1/21/2026 | $432.66 | $434.71 | $411.55 | $421.85 | 173,067 |
| 1/20/2026 | $408.00 | $434.00 | $405.00 | $428.29 | 265,110 |
| 1/16/2026 | $414.33 | $446.11 | $414.33 | $419.98 | 470,592 |
| 1/15/2026 | $406.42 | $414.80 | $395.90 | $405.55 | 302,736 |
| 1/14/2026 | $391.82 | $402.00 | $387.50 | $401.27 | 313,204 |
| 1/13/2026 | $391.61 | $402.02 | $387.01 | $399.12 | 341,251 |
| 1/12/2026 | $363.95 | $397.00 | $362.13 | $386.54 | 424,339 |
| 1/9/2026 | $367.30 | $374.00 | $357.42 | $365.49 | 212,506 |
| 1/8/2026 | $355.66 | $361.00 | $349.49 | $359.82 | 200,817 |
| 1/7/2026 | $360.79 | $364.55 | $348.89 | $355.85 | 214,806 |
| 1/6/2026 | $361.14 | $362.25 | $336.91 | $360.00 | 292,939 |
| 1/5/2026 | $359.85 | $370.39 | $352.60 | $361.39 | 218,747 |
| 1/2/2026 | $324.00 | $354.43 | $322.00 | $352.52 | 251,727 |
| 12/31/2025 | $326.30 | $329.37 | $318.04 | $318.78 | 171,800 |
| 12/30/2025 | $337.89 | $337.89 | $327.00 | $327.47 | 94,657 |
| 12/29/2025 | $338.14 | $341.39 | $333.06 | $335.88 | 145,335 |
| 12/26/2025 | $335.74 | $341.76 | $331.11 | $340.86 | 101,748 |
| 12/24/2025 | $339.25 | $340.00 | $334.00 | $336.17 | 43,917 |
| 12/23/2025 | $330.88 | $339.26 | $330.12 | $338.64 | 100,454 |
| 12/22/2025 | $335.37 | $342.21 | $334.35 | $336.53 | 93,448 |
| 12/19/2025 | $329.99 | $338.96 | $329.13 | $332.90 | 198,409 |
| 12/18/2025 | $325.48 | $332.60 | $321.43 | $328.76 | 120,581 |
| 12/17/2025 | $335.00 | $335.11 | $311.00 | $317.31 | 246,937 |
| 12/16/2025 | $323.95 | $335.99 | $320.09 | $332.65 | 188,347 |
| 12/15/2025 | $340.28 | $340.91 | $326.94 | $327.94 | 218,568 |
| 12/12/2025 | $361.94 | $361.94 | $333.10 | $337.07 | 218,678 |
| 12/11/2025 | $359.65 | $370.72 | $350.82 | $362.74 | 172,611 |
| 12/10/2025 | $340.57 | $363.94 | $336.91 | $359.84 | 197,567 |
| 12/9/2025 | $342.86 | $351.11 | $338.03 | $345.06 | 189,926 |
| 12/8/2025 | $348.68 | $349.99 | $336.34 | $342.86 | 229,854 |
| 12/5/2025 | $336.83 | $344.38 | $326.44 | $342.13 | 147,913 |
| 12/4/2025 | $323.48 | $351.16 | $320.00 | $336.93 | 207,066 |
| 12/3/2025 | $321.43 | $327.04 | $309.25 | $323.48 | 172,488 |
| 12/2/2025 | $322.52 | $331.78 | $315.70 | $322.50 | 272,700 |
| 12/1/2025 | $312.20 | $323.06 | $307.00 | $319.58 | 167,150 |
| 11/28/2025 | $326.27 | $326.27 | $319.18 | $323.22 | 65,300 |
| 11/26/2025 | $313.00 | $326.43 | $313.00 | $321.79 | 196,156 |
| 11/25/2025 | $304.28 | $318.12 | $296.28 | $312.55 | 231,150 |
| 11/24/2025 | $285.00 | $303.00 | $285.00 | $300.08 | 223,707 |
| 11/21/2025 | $292.90 | $295.94 | $277.77 | $282.05 | 441,400 |
| 11/20/2025 | $295.41 | $313.15 | $292.31 | $294.35 | 505,215 |
| 11/19/2025 | $342.40 | $342.40 | $278.01 | $285.29 | 843,349 |
| 11/18/2025 | $312.88 | $328.04 | $308.10 | $321.66 | 300,400 |
| 11/17/2025 | $329.66 | $336.00 | $309.34 | $317.81 | 232,251 |
| 11/14/2025 | $312.81 | $334.10 | $306.75 | $329.66 | 229,946 |
| 11/13/2025 | $350.45 | $350.45 | $323.18 | $328.20 | 330,700 |
| 11/12/2025 | $363.77 | $369.95 | $346.53 | $356.23 | 189,624 |
| 11/11/2025 | $368.02 | $369.80 | $355.00 | $363.22 | 129,221 |
| 11/10/2025 | $378.00 | $385.00 | $361.58 | $373.85 | 172,629 |
| 11/7/2025 | $361.73 | $365.84 | $343.30 | $365.36 | 292,180 |
| 11/6/2025 | $395.52 | $395.88 | $372.50 | $375.00 | 247,845 |
| 11/5/2025 | $380.25 | $403.01 | $378.64 | $395.77 | 140,219 |