Powell Industries, Inc. - Common Stock (POWL)
239.78
+3.41 (1.44%)
Powell Industries, Inc. is a company that designs, manufactures, and services a range of electrical equipment and systems primarily for industrial applications
The company specializes in providing custom-engineered solutions that include switchgear, power distribution systems, and control systems, catering to sectors such as oil and gas, utilities, and other industrial markets. In addition to their manufacturing capabilities, Powell Industries also offers support through installation and maintenance services, ensuring the reliability and efficiency of their electrical solutions for customers. Their focus on innovation and engineering excellence positions them as a key player in the electrical infrastructure industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 238.75 | 242.48 | 230.79 | 239.78 | 635,504 | 239.78 |
| 1/30/2025 | 245.00 | 245.75 | 223.10 | 236.37 | 598,538 | 236.37 |
| 1/29/2025 | 238.65 | 245.34 | 232.01 | 240.50 | 443,554 | 240.50 |
| 1/28/2025 | 248.57 | 250.70 | 227.50 | 238.27 | 549,935 | 238.27 |
| 1/27/2025 | 262.00 | 264.00 | 233.00 | 243.84 | 998,045 | 243.84 |
| 1/24/2025 | 292.61 | 298.37 | 282.96 | 290.80 | 603,740 | 290.80 |
| 1/23/2025 | 308.00 | 308.00 | 288.00 | 290.44 | 422,489 | 290.44 |
| 1/22/2025 | 296.45 | 329.52 | 296.44 | 311.38 | 737,345 | 311.38 |
| 1/21/2025 | 268.98 | 289.61 | 262.54 | 289.16 | 538,413 | 289.16 |
| 1/17/2025 | 262.52 | 262.52 | 255.02 | 261.34 | 320,131 | 261.34 |
| 1/16/2025 | 250.18 | 258.43 | 249.96 | 257.23 | 220,916 | 257.23 |
| 1/15/2025 | 250.99 | 252.33 | 244.51 | 249.24 | 364,908 | 249.24 |
| 1/14/2025 | 233.35 | 243.16 | 232.47 | 237.96 | 276,573 | 237.96 |
| 1/13/2025 | 221.01 | 229.72 | 218.00 | 229.45 | 464,061 | 229.45 |
| 1/10/2025 | 226.84 | 232.46 | 220.87 | 231.16 | 368,131 | 231.16 |
| 1/08/2025 | 232.50 | 234.13 | 223.25 | 229.38 | 678,152 | 229.38 |
| 1/07/2025 | 253.10 | 255.93 | 231.55 | 237.12 | 297,197 | 237.12 |
| 1/06/2025 | 254.06 | 262.24 | 248.54 | 250.63 | 324,254 | 250.63 |
| 1/03/2025 | 232.22 | 246.28 | 231.16 | 245.90 | 417,676 | 245.90 |
| 1/02/2025 | 225.00 | 234.20 | 223.66 | 228.75 | 642,263 | 228.75 |
| 12/31/2024 | 227.06 | 0.00 | 227.06 | 221.65 | 0 | 221.65 |
| 12/30/2024 | 225.40 | 230.44 | 221.41 | 227.06 | 387,169 | 227.06 |
| 12/27/2024 | 228.43 | 231.69 | 222.32 | 231.07 | 317,820 | 231.07 |
| 12/26/2024 | 232.60 | 234.96 | 226.61 | 231.28 | 578,720 | 231.28 |
| 12/24/2024 | 233.86 | 235.54 | 229.17 | 232.60 | 205,520 | 232.60 |
| 12/23/2024 | 246.69 | 247.97 | 231.65 | 234.18 | 409,165 | 234.18 |
| 12/20/2024 | 236.55 | 257.05 | 235.04 | 245.80 | 1,007,227 | 245.80 |
| 12/19/2024 | 235.15 | 246.02 | 234.47 | 243.29 | 371,584 | 243.29 |
| 12/18/2024 | 243.03 | 248.32 | 227.43 | 231.97 | 687,194 | 231.97 |
| 12/17/2024 | 248.65 | 249.61 | 236.35 | 241.25 | 332,209 | 241.25 |
| 12/16/2024 | 252.50 | 257.67 | 251.63 | 252.57 | 256,062 | 252.57 |
| 12/13/2024 | 258.61 | 262.00 | 247.00 | 252.00 | 388,884 | 252.00 |
| 12/12/2024 | 267.00 | 269.30 | 254.28 | 255.76 | 357,705 | 255.76 |
| 12/11/2024 | 258.89 | 275.44 | 254.00 | 269.97 | 649,986 | 269.97 |
| 12/10/2024 | 257.00 | 259.58 | 246.45 | 249.81 | 504,574 | 249.81 |
| 12/09/2024 | 280.25 | 280.30 | 254.30 | 257.77 | 542,748 | 257.77 |
| 12/06/2024 | 291.53 | 293.84 | 277.50 | 280.37 | 286,558 | 280.37 |
| 12/05/2024 | 291.51 | 302.00 | 283.91 | 285.24 | 381,046 | 285.24 |
| 12/04/2024 | 274.09 | 295.00 | 274.00 | 291.76 | 619,667 | 291.76 |
| 12/03/2024 | 274.00 | 284.56 | 266.00 | 268.93 | 348,281 | 268.93 |
| 12/02/2024 | 267.50 | 278.94 | 263.99 | 274.80 | 438,637 | 274.80 |
| 11/29/2024 | 264.26 | 271.36 | 263.30 | 267.38 | 163,957 | 267.38 |
| 11/27/2024 | 273.24 | 277.82 | 258.01 | 262.35 | 560,205 | 262.35 |
| 11/26/2024 | 278.99 | 287.93 | 266.93 | 271.63 | 464,899 | 271.63 |
| 11/25/2024 | 293.00 | 293.00 | 271.00 | 280.60 | 693,256 | 280.60 |
| 11/22/2024 | 293.55 | 299.89 | 287.03 | 289.88 | 438,224 | 289.88 |
| 11/21/2024 | 270.40 | 295.53 | 259.00 | 287.99 | 771,416 | 287.99 |
| 11/20/2024 | 268.81 | 277.27 | 252.20 | 261.82 | 1,341,183 | 261.82 |
| 11/19/2024 | 290.53 | 312.65 | 289.01 | 312.40 | 882,639 | 312.40 |
| 11/18/2024 | 288.24 | 297.12 | 285.00 | 289.01 | 509,174 | 289.01 |
| 11/15/2024 | 290.85 | 299.12 | 269.57 | 278.53 | 658,123 | 278.53 |
| 11/14/2024 | 317.23 | 319.74 | 293.91 | 300.51 | 525,297 | 300.51 |
| 11/13/2024 | 344.90 | 346.28 | 316.07 | 317.23 | 685,424 | 317.23 |
| 11/12/2024 | 347.33 | 353.00 | 338.00 | 343.86 | 356,631 | 343.86 |
| 11/11/2024 | 361.45 | 364.98 | 350.61 | 352.37 | 317,622 | 352.37 |
| 11/08/2024 | 337.25 | 352.75 | 333.06 | 346.37 | 325,651 | 346.37 |
| 11/07/2024 | 346.42 | 349.00 | 332.42 | 337.56 | 398,838 | 337.56 |
| 11/06/2024 | 320.72 | 350.48 | 307.43 | 347.77 | 618,827 | 347.77 |
| 11/05/2024 | 271.71 | 295.90 | 271.71 | 294.39 | 322,061 | 294.39 |
| 11/04/2024 | 273.23 | 281.99 | 266.22 | 268.85 | 481,304 | 268.85 |
| 11/01/2024 | 257.51 | 280.77 | 257.51 | 279.33 | 587,426 | 279.33 |