Powell Industries

POWL
🏛️ usa →
303.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 284.99 284.99 284.99 284.99 2.0K
09:32 280.07 280.07 280.07 280.07 0.1K
09:33 284.64 284.64 284.00 284.00 1.4K
09:34 283.93 285.11 283.93 285.11 1.0K
09:37 282.18 282.18 282.18 282.18 0.2K
09:38 285.43 285.43 285.43 285.43 0.7K
09:39 284.76 284.76 284.76 284.76 0.6K
09:40 284.80 284.80 284.80 284.80 0.3K
09:41 284.80 284.80 284.22 284.22 1.0K
09:45 283.00 283.00 283.00 283.00 0.4K
09:49 282.52 282.52 282.52 282.52 0.3K
09:51 284.20 285.26 284.20 285.26 1.6K
09:55 284.26 284.26 284.26 284.26 0.8K
09:56 284.26 284.26 284.26 284.26 0.3K
09:57 284.26 284.26 284.26 284.26 0.2K
09:58 284.26 284.26 282.90 284.15 1.8K
09:59 284.93 284.93 284.75 284.75 0.6K
10:00 286.34 287.15 286.34 287.15 2.3K
10:04 284.95 284.95 284.64 284.64 1.8K
10:07 282.56 282.56 282.56 282.56 0.7K
10:10 284.74 285.08 284.38 284.38 0.9K
10:11 284.66 285.11 284.66 285.11 0.5K
10:12 285.11 285.11 285.11 285.11 0.5K
10:13 285.17 285.17 284.48 284.48 0.4K
10:14 284.65 286.08 284.65 286.08 0.6K
10:15 286.25 286.25 286.25 286.25 1.4K
10:20 286.12 286.12 286.12 286.12 0.3K
10:21 286.24 286.24 286.24 286.24 0.7K
10:25 285.12 285.12 285.12 285.12 1.4K
10:34 285.50 285.50 285.50 285.50 0.1K
10:35 286.06 286.06 285.50 285.50 0.2K
10:37 285.50 285.50 285.50 285.50 0.2K
10:38 286.42 286.42 286.42 286.42 0.9K
10:43 287.99 289.32 287.99 289.32 1.0K
10:44 288.01 288.01 288.01 288.01 0.2K
10:45 288.07 288.07 288.07 288.07 0.6K
10:46 288.31 288.31 288.31 288.31 0.9K
10:47 288.17 288.17 287.99 287.99 1.1K
10:48 288.16 288.16 288.16 288.16 0.2K
10:49 288.06 288.06 288.06 288.06 0.2K
10:50 288.16 288.16 288.16 288.16 1.3K
10:56 286.42 286.42 286.42 286.42 0.4K
10:57 286.30 286.30 286.30 286.30 2.7K
11:11 288.33 288.33 288.33 288.33 0.3K
11:12 287.63 287.63 287.63 287.63 0.3K
11:13 287.78 287.78 287.78 287.77 0.2K
11:14 287.00 287.00 287.00 287.00 0.6K
11:17 288.22 288.22 288.22 288.22 0.8K
11:19 287.90 287.90 287.90 287.90 1.1K
11:24 289.25 289.90 289.25 289.90 3.3K
11:26 289.79 289.79 289.79 289.79 1.0K
11:28 289.84 289.84 289.84 289.84 0.4K
11:30 289.77 289.77 289.77 289.77 1.1K
11:31 289.65 289.65 288.30 288.30 1.2K
11:32 288.47 288.47 288.47 288.47 1.2K
11:34 287.56 287.65 287.56 287.65 1.9K
11:36 288.65 288.65 288.65 288.65 1.7K
11:46 289.13 289.13 289.13 289.13 0.3K
11:48 289.62 289.62 289.62 289.62 0.3K
11:51 289.31 289.31 289.31 289.31 0.3K
11:53 288.50 288.50 288.50 288.50 1.2K
11:58 289.04 289.04 289.04 289.04 0.8K
12:00 288.10 288.10 288.10 288.10 0.5K
12:05 287.96 287.96 287.96 287.96 0.2K
12:08 288.02 288.02 288.02 288.02 0.6K
12:09 288.02 288.02 288.02 288.02 0.2K
12:10 287.00 287.00 287.00 287.00 1.7K
12:24 288.40 288.40 288.40 288.40 0.6K
12:31 287.96 287.96 287.96 287.96 0.4K
12:35 287.52 288.06 287.52 288.06 0.7K
12:39 288.14 288.14 288.14 288.14 0.9K
12:48 288.74 288.74 288.74 288.74 0.4K
12:55 288.30 288.30 288.30 288.30 0.3K
12:58 288.71 288.71 288.71 288.71 2.1K
13:06 287.81 287.81 287.81 287.81 0.1K
13:07 287.95 287.95 287.95 287.95 0.2K
13:09 287.90 287.90 287.90 287.90 0.3K
13:10 288.91 288.91 288.91 288.91 0.9K
13:17 288.74 288.74 288.74 288.74 0.3K
13:18 288.09 288.09 288.09 288.09 0.7K
13:25 288.83 288.83 288.83 288.83 0.4K
13:31 288.72 288.72 288.72 288.72 0.6K
13:37 288.63 288.63 288.63 288.63 0.5K
13:41 288.10 288.10 288.10 288.10 0.6K
13:42 288.29 288.29 288.29 288.29 0.9K
13:55 288.03 288.03 288.03 288.03 1.2K
13:58 288.11 288.11 288.11 288.11 0.3K
13:59 288.45 288.45 288.45 288.45 0.3K
14:00 288.78 288.78 288.78 288.78 1.1K
14:01 288.62 288.62 288.62 288.62 0.5K
14:08 288.35 288.35 288.35 288.35 1.3K
14:23 288.54 288.54 288.54 288.54 0.5K
14:24 288.35 288.84 288.35 288.84 1.4K
14:30 288.21 288.21 288.21 288.21 0.1K
14:33 288.36 288.36 288.36 288.36 0.1K
14:34 288.36 288.36 288.36 288.36 1.8K
14:48 288.20 288.20 288.20 288.20 0.2K
14:49 287.39 287.39 287.39 287.39 1.0K
14:54 287.16 287.16 286.99 286.99 0.9K
14:55 287.35 287.35 287.35 287.35 0.6K
14:57 287.73 287.73 287.73 287.73 0.2K
14:59 287.72 287.72 287.72 287.72 0.6K
15:03 287.41 287.41 287.41 287.41 0.8K
15:09 288.10 288.10 288.10 288.10 0.4K
15:10 288.07 288.07 288.07 288.07 0.6K
15:14 289.00 289.00 289.00 289.00 1.5K
15:21 289.05 289.95 289.05 289.95 1.4K
15:26 289.80 289.80 289.56 289.56 2.5K
15:27 289.84 289.84 289.84 289.84 0.3K
15:28 289.84 289.84 289.84 289.84 0.6K
15:33 289.54 289.54 289.54 289.54 0.2K
15:34 290.27 290.27 290.27 290.27 2.9K
15:35 290.28 290.28 290.26 290.26 1.7K
15:40 290.30 290.30 290.30 290.30 0.5K
15:43 290.54 290.54 290.54 290.54 0.5K
15:45 290.55 290.55 290.55 290.55 0.3K
15:47 290.96 290.96 290.96 290.96 0.3K
15:48 290.64 290.64 290.56 290.56 2.2K
15:53 291.32 291.32 291.32 291.32 1.4K
15:55 291.19 291.19 290.91 290.90 4.7K
15:56 291.50 291.50 291.50 291.50 0.3K
15:57 291.85 291.90 291.85 291.90 1.0K
15:58 291.85 291.85 291.47 291.70 2.6K
15:59 291.75 291.75 290.98 290.98 14.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 295.94 306.54 293.51 303.02 0.3M
2025-09-26 285.00 291.95 280.07 290.98 0.1M
2025-09-25 286.80 287.40 276.89 283.73 0.2M
2025-09-24 295.60 302.00 292.44 293.64 0.2M
2025-09-23 303.54 306.00 286.15 292.22 0.2M
2025-09-22 294.79 303.38 291.00 302.88 0.1M
2025-09-19 302.11 307.88 295.00 297.31 0.3M
2025-09-18 294.28 308.56 293.50 304.30 0.2M
2025-09-17 298.71 299.21 287.92 291.32 0.2M
2025-09-16 301.37 301.37 289.61 298.23 0.3M
2025-09-15 292.99 303.88 291.92 302.04 0.2M
2025-09-12 291.80 296.08 287.24 287.68 0.1M
2025-09-11 279.20 296.22 279.20 292.40 0.2M
2025-09-10 278.77 290.00 276.43 276.99 0.2M
2025-09-09 273.87 278.26 269.69 276.89 0.2M
2025-09-08 267.93 276.00 267.79 272.40 0.3M
2025-09-05 273.03 274.52 259.07 268.24 0.1M
2025-09-04 258.61 271.86 257.00 270.73 0.3M
2025-09-03 264.81 268.59 253.91 257.15 0.2M
2025-09-02 259.09 265.09 251.55 263.77 0.2M
2025-08-29 271.39 272.80 262.00 266.16 0.2M
2025-08-28 278.58 284.00 270.85 271.27 0.3M
2025-08-27 273.23 278.10 271.00 274.37 0.2M
2025-08-26 258.26 274.42 258.01 273.23 0.2M
2025-08-25 262.27 268.00 257.88 258.36 0.1M
2025-08-22 251.80 275.86 249.06 262.95 0.4M
2025-08-21 247.11 253.76 243.80 250.93 0.2M
2025-08-20 250.35 251.12 235.50 246.52 0.4M
2025-08-19 259.13 259.20 252.96 254.10 0.2M
2025-08-18 254.60 261.13 250.03 259.71 0.2M
2025-08-15 255.32 256.00 248.88 254.64 0.2M
2025-08-14 250.38 257.71 246.67 255.50 0.2M
2025-08-13 273.67 274.50 250.00 259.71 0.4M
2025-08-12 265.25 273.78 258.13 270.18 0.3M
2025-08-11 244.98 266.37 243.98 264.83 0.5M
2025-08-08 235.59 245.76 233.19 243.85 0.3M
2025-08-07 230.00 238.94 226.92 233.41 0.3M
2025-08-06 207.00 233.96 207.00 227.84 0.8M
2025-08-05 230.89 237.47 227.06 236.24 0.5M
2025-08-04 227.66 230.22 222.10 230.17 0.2M
2025-08-01 225.15 228.35 216.14 227.66 0.4M
2025-07-31 232.32 243.58 231.00 237.10 0.2M
2025-07-30 234.30 237.54 227.19 230.63 0.2M
2025-07-29 242.42 245.19 232.07 233.32 0.2M
2025-07-28 252.00 252.00 241.20 242.41 0.2M
2025-07-25 243.31 252.01 243.02 248.37 0.3M
2025-07-24 235.68 243.60 235.11 240.16 0.3M
2025-07-23 228.00 235.32 226.57 234.95 0.3M
2025-07-22 218.00 221.45 212.39 221.01 0.3M
2025-07-21 228.25 228.51 217.98 220.91 0.3M
2025-07-18 236.51 237.20 224.75 228.25 0.6M
2025-07-17 218.84 237.74 218.25 236.51 0.5M
2025-07-16 214.18 221.00 210.78 217.60 0.3M
2025-07-15 213.00 214.92 208.62 211.10 0.2M
2025-07-14 211.68 211.68 205.00 210.56 0.2M
2025-07-11 210.30 213.73 209.77 212.62 0.1M
2025-07-10 212.44 215.34 206.06 212.87 0.2M
2025-07-09 218.71 220.10 211.30 211.91 0.2M
2025-07-08 217.88 220.00 211.66 216.41 0.2M
2025-07-07 214.33 217.86 211.06 215.89 0.2M
2025-07-03 218.53 224.40 213.78 217.66 0.2M
2025-07-02 209.50 219.02 208.03 218.53 0.3M
2025-07-01 207.20 213.10 203.46 210.04 0.3M
2025-06-30 217.20 221.43 209.45 210.45 0.4M
2025-06-27 205.00 217.69 202.31 212.92 0.6M
2025-06-26 192.16 200.24 190.74 199.37 0.3M
2025-06-25 189.50 192.61 186.22 190.26 0.2M
2025-06-24 183.62 189.91 182.05 188.47 0.2M
2025-06-23 174.81 180.69 170.11 180.52 0.2M
2025-06-20 180.00 180.00 174.55 175.42 0.4M
2025-06-18 180.66 182.73 177.06 178.93 0.3M
2025-06-17 193.00 196.36 179.48 180.89 0.6M
2025-06-16 191.97 200.00 190.68 195.14 0.3M
2025-06-13 188.89 192.18 186.07 187.85 0.2M
2025-06-12 188.98 195.00 188.98 193.33 0.1M
2025-06-11 187.45 195.60 186.50 192.80 0.3M
2025-06-10 192.04 192.68 183.05 185.76 0.2M
2025-06-09 192.00 195.76 188.54 190.24 0.3M
2025-06-06 185.00 191.20 183.31 190.99 0.2M
2025-06-05 178.00 183.31 175.47 182.60 0.2M
2025-06-04 173.79 177.73 171.56 177.43 0.2M
2025-06-03 172.70 177.65 170.60 173.60 0.3M
2025-06-02 169.00 173.42 164.26 172.66 0.4M
2025-05-30 168.54 170.81 164.63 169.59 0.3M
2025-05-29 175.09 175.09 169.57 170.40 0.2M
2025-05-28 182.07 182.10 172.88 173.65 0.2M
2025-05-27 178.24 184.50 173.50 181.24 0.5M
2025-05-23 169.73 175.82 169.71 174.70 0.2M
2025-05-22 173.21 176.01 168.38 173.27 0.3M
2025-05-21 179.96 181.25 173.25 174.50 0.2M
2025-05-20 182.42 183.27 180.33 181.33 0.1M
2025-05-19 178.05 182.62 177.11 182.56 0.2M
2025-05-16 178.00 185.57 176.37 183.17 0.3M
2025-05-15 183.22 184.00 176.90 177.76 0.4M
2025-05-14 196.50 198.19 181.79 184.76 0.4M
2025-05-13 187.76 197.83 187.76 194.88 0.3M
2025-05-12 184.90 191.76 183.67 187.90 0.5M
2025-05-09 178.38 180.74 170.99 174.77 0.4M
2025-05-08 180.00 181.20 174.10 177.96 0.3M
2025-05-07 186.69 188.65 172.14 174.88 0.7M
2025-05-06 189.00 192.31 186.21 190.17 0.3M
2025-05-05 191.41 193.56 188.04 191.96 0.2M
2025-05-02 194.01 197.53 191.40 193.23 0.3M
2025-05-01 186.55 195.43 185.94 191.13 0.3M
2025-04-30 179.73 183.37 177.25 183.11 0.2M
2025-04-29 184.16 186.85 180.38 185.85 0.2M
2025-04-28 187.94 191.00 181.50 185.32 0.2M
2025-04-25 184.15 187.12 181.02 186.60 0.2M
2025-04-24 175.39 184.51 175.39 184.34 0.3M
2025-04-23 175.73 184.50 173.32 174.67 0.3M
2025-04-22 161.03 168.56 161.03 165.85 0.2M
2025-04-21 165.62 166.00 154.47 159.38 0.3M
2025-04-17 167.75 169.36 163.92 167.24 0.2M
2025-04-16 168.96 170.64 162.28 166.95 0.3M
2025-04-15 171.61 175.65 170.13 173.31 0.2M
2025-04-14 179.00 181.25 167.61 171.97 0.2M
2025-04-11 174.31 175.00 166.79 173.22 0.3M
2025-04-10 175.35 181.28 168.35 172.96 0.4M
2025-04-09 163.24 185.72 161.95 183.17 0.7M
2025-04-08 179.44 179.97 161.00 163.77 0.4M
2025-04-07 154.60 182.50 154.06 168.81 0.7M
2025-04-04 160.38 167.18 152.89 164.45 0.6M
2025-04-03 165.50 170.83 163.16 169.87 0.3M
2025-04-02 170.13 185.03 169.17 181.30 0.4M
2025-04-01 170.55 176.14 168.21 175.89 0.2M
2025-03-31 168.93 172.50 161.23 170.33 0.4M
2025-03-28 178.50 181.00 173.64 176.72 0.4M
2025-03-27 182.72 186.11 179.50 180.92 0.3M
2025-03-26 195.70 195.70 184.80 185.34 0.3M
2025-03-25 195.97 201.00 193.31 196.11 0.3M
2025-03-24 189.24 197.50 185.25 196.27 0.3M
2025-03-21 176.74 185.61 175.17 184.22 0.6M
2025-03-20 180.87 185.84 179.93 181.36 0.2M
2025-03-19 183.33 185.00 176.04 181.51 0.4M
2025-03-18 177.00 184.46 172.25 181.50 0.5M
2025-03-17 172.49 182.47 172.49 179.68 0.4M
2025-03-14 171.25 174.20 168.75 173.36 0.3M
2025-03-13 167.30 169.90 160.60 166.67 0.4M
2025-03-12 170.73 174.29 162.63 167.23 0.5M
2025-03-11 161.08 167.52 156.66 163.49 0.4M
2025-03-10 156.59 162.43 152.63 158.20 0.4M
2025-03-07 157.36 163.59 152.40 162.86 0.5M
2025-03-06 154.81 158.95 150.46 157.36 0.5M
2025-03-05 157.46 161.80 153.15 160.76 0.6M
2025-03-04 150.99 161.28 146.02 155.56 0.8M
2025-03-03 170.91 171.79 153.77 156.10 0.5M
2025-02-28 164.58 169.94 159.00 169.71 0.5M
2025-02-27 177.63 178.92 165.48 165.48 0.4M
2025-02-26 175.57 182.44 173.16 173.59 0.9M
2025-02-25 166.30 173.00 162.41 170.46 0.6M
2025-02-24 177.63 178.18 167.32 169.59 0.6M
2025-02-21 191.98 192.00 175.17 177.25 0.7M
2025-02-20 192.50 194.50 184.42 188.67 0.6M
2025-02-19 205.73 208.08 191.96 194.35 0.6M
2025-02-18 216.00 222.98 205.91 208.57 0.5M
2025-02-14 216.00 217.66 209.76 213.38 0.3M
2025-02-13 212.17 219.15 205.77 214.25 0.5M
2025-02-12 205.53 210.96 204.00 209.43 0.6M
2025-02-11 217.16 217.98 208.93 210.25 0.6M
2025-02-10 230.33 239.00 219.89 219.89 0.6M
2025-02-07 230.05 245.90 218.68 228.83 0.9M
2025-02-06 249.62 253.43 244.12 244.84 0.6M
2025-02-05 238.49 250.84 236.80 244.85 0.5M
2025-02-04 236.00 237.21 227.68 233.14 0.4M
2025-02-03 225.15 237.00 225.15 235.80 0.4M
2025-01-31 238.75 242.48 230.79 239.78 0.6M
2025-01-30 245.00 245.75 223.10 236.37 0.6M
2025-01-29 238.65 245.34 232.01 240.50 0.4M
2025-01-28 248.57 250.70 227.50 238.27 0.6M
2025-01-27 262.00 264.00 233.00 243.84 1.0M
2025-01-24 292.61 298.37 282.96 290.80 0.6M
2025-01-23 308.00 308.00 288.00 290.44 0.4M
2025-01-22 296.45 329.52 296.44 311.38 0.7M
2025-01-21 268.98 289.61 262.54 289.16 0.5M
2025-01-17 262.52 262.52 255.02 261.34 0.3M
2025-01-16 250.18 258.43 249.96 257.23 0.2M
2025-01-15 250.99 252.33 244.51 249.24 0.4M
2025-01-14 233.35 243.16 232.47 237.96 0.3M
2025-01-13 221.01 229.72 218.00 229.45 0.5M
2025-01-10 226.84 232.46 220.87 231.16 0.4M
2025-01-08 232.50 234.13 223.25 229.38 0.7M
2025-01-07 253.10 255.93 231.55 237.12 0.3M
2025-01-06 254.06 262.24 248.54 250.63 0.3M
2025-01-03 232.22 246.28 231.16 245.90 0.4M
2025-01-02 225.00 234.20 223.66 228.75 0.6M