Powell Industries, Inc. - Common Stock (POWL)

Historical Prices For Powell Industries, Inc. - Common Stock (POWL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	160.38	164.66	152.89	161.65	564,548	161.65
4/03/2025	165.50	170.83	163.16	169.87	349,579	169.87
4/02/2025	170.13	185.03	169.17	181.30	377,538	181.30
4/01/2025	170.55	176.14	168.21	175.89	201,657	175.89
3/31/2025	168.93	172.50	161.23	170.33	393,404	170.33
3/28/2025	178.50	181.00	173.64	176.72	397,289	176.72
3/27/2025	182.72	186.10	179.50	180.92	260,728	180.92
3/26/2025	195.70	195.70	184.80	185.34	282,344	185.34
3/25/2025	195.97	201.00	193.31	196.11	337,622	196.11
3/24/2025	189.24	197.50	185.25	196.27	347,552	196.27
3/21/2025	176.74	185.61	175.17	184.22	585,850	184.22
3/20/2025	180.87	185.84	179.93	181.36	225,887	181.36
3/19/2025	183.33	185.00	176.03	181.51	430,792	181.51
3/18/2025	177.00	184.46	172.25	181.50	487,371	181.50
3/17/2025	172.49	182.47	172.49	179.68	385,975	179.68
3/14/2025	171.25	174.20	168.75	173.36	294,261	173.36
3/13/2025	167.30	169.90	160.60	166.67	393,755	166.67
3/12/2025	170.73	174.29	162.63	167.23	538,823	167.23
3/11/2025	161.08	167.51	156.66	163.49	425,494	163.49
3/10/2025	156.59	162.43	152.63	158.20	415,791	158.20
3/07/2025	157.36	163.59	152.40	162.86	467,050	162.86
3/06/2025	154.81	158.95	150.46	157.36	492,341	157.36
3/05/2025	157.46	161.80	153.15	160.76	648,469	160.76
3/04/2025	150.99	161.28	146.02	155.56	766,595	155.56
3/03/2025	170.91	171.79	153.77	156.10	531,486	156.10
2/28/2025	164.58	169.94	159.00	169.71	530,902	169.71
2/27/2025	177.63	178.92	165.48	165.48	409,335	165.48
2/26/2025	175.57	182.44	173.16	173.59	907,328	173.59
2/25/2025	166.30	173.00	162.41	170.46	618,135	170.46
2/24/2025	177.63	178.18	167.32	169.59	600,589	169.59
2/21/2025	191.98	192.00	175.17	177.25	668,700	177.25
2/20/2025	192.50	194.50	184.42	188.67	631,749	188.67
2/19/2025	205.73	208.08	191.96	194.35	605,737	194.35
2/18/2025	216.00	222.98	205.91	208.57	503,351	208.30
2/14/2025	216.00	217.66	209.76	213.38	255,435	213.11
2/13/2025	212.17	219.15	205.77	214.25	499,941	213.97
2/12/2025	205.53	210.96	204.00	209.43	645,017	209.16
2/11/2025	217.16	217.98	208.93	210.25	588,603	209.98
2/10/2025	230.33	239.00	219.89	219.89	625,265	219.61
2/07/2025	230.05	245.90	218.68	228.83	874,587	228.54
2/06/2025	249.62	253.43	244.12	244.84	589,550	244.53
2/05/2025	238.49	250.84	236.80	244.85	532,279	244.53
2/04/2025	236.00	237.21	227.68	233.14	435,454	232.84
2/03/2025	225.15	237.00	225.15	235.80	437,801	235.50
1/31/2025	238.75	242.48	230.79	239.78	635,829	239.47
1/30/2025	245.00	245.75	223.10	236.37	598,538	236.07
1/29/2025	238.65	245.34	232.01	240.50	443,554	240.19
1/28/2025	248.57	250.70	227.50	238.27	549,935	237.96
1/27/2025	262.00	264.00	233.00	243.84	998,045	243.53
1/24/2025	292.61	298.37	282.96	290.80	603,740	290.43
1/23/2025	308.00	308.00	288.00	290.44	422,489	290.07
1/22/2025	296.45	329.52	296.44	311.38	737,345	310.98
1/21/2025	268.98	289.61	262.54	289.16	538,413	288.79
1/17/2025	262.52	262.52	255.02	261.34	320,131	261.00
1/16/2025	250.18	258.43	249.96	257.23	220,916	256.90
1/15/2025	250.99	252.33	244.51	249.24	364,908	248.92
1/14/2025	233.35	243.16	232.47	237.96	276,573	237.65
1/13/2025	221.01	229.72	218.00	229.45	464,061	229.16
1/10/2025	226.84	232.46	220.87	231.16	368,131	230.86
1/08/2025	232.50	234.13	223.25	229.38	678,152	229.09
1/07/2025	253.10	255.93	231.55	237.12	297,197	236.81
1/06/2025	254.06	262.24	248.54	250.63	324,254	250.31