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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.25 29.57 29.25 29.49 0.0M
2021-12-30 29.29 29.97 29.08 29.41 0.0M
2021-12-29 29.51 29.95 29.51 29.64 0.0M
2021-12-28 29.28 29.90 29.28 29.57 0.0M
2021-12-27 29.43 29.50 28.81 29.50 0.0M
2021-12-23 29.09 30.21 28.68 29.51 0.0M
2021-12-22 28.74 28.91 27.97 28.82 0.0M
2021-12-21 27.92 28.84 27.92 28.73 0.0M
2021-12-20 27.30 28.03 26.71 27.73 0.1M
2021-12-17 28.57 28.95 27.26 27.38 0.2M
2021-12-16 28.96 29.92 28.55 28.67 0.1M
2021-12-15 28.51 29.49 28.14 29.27 0.0M
2021-12-14 29.26 29.75 28.25 28.34 0.1M
2021-12-13 28.51 29.94 28.25 29.27 0.0M
2021-12-10 28.73 29.23 27.39 28.51 0.1M
2021-12-09 28.00 28.72 27.64 28.56 0.0M
2021-12-08 27.78 28.91 27.15 28.00 0.1M
2021-12-07 25.26 25.95 25.26 25.51 0.0M
2021-12-06 24.64 25.30 24.06 25.07 0.0M
2021-12-03 24.28 24.45 23.79 24.32 0.0M
2021-12-02 23.95 24.70 23.64 24.49 0.0M
2021-12-01 24.60 25.07 23.78 23.90 0.1M
2021-11-30 25.02 25.03 24.35 24.42 0.1M
2021-11-29 26.31 26.40 25.09 25.16 0.0M
2021-11-26 26.45 27.08 25.48 26.10 0.0M
2021-11-24 27.19 27.52 27.13 27.17 0.0M
2021-11-23 27.27 27.58 26.78 27.47 0.0M
2021-11-22 27.10 27.69 26.96 27.16 0.1M
2021-11-19 27.33 27.33 26.68 26.85 0.0M
2021-11-18 27.12 27.90 26.86 27.62 0.0M
2021-11-17 27.31 27.49 26.85 27.37 0.0M
2021-11-16 27.34 27.62 27.11 27.45 0.0M
2021-11-15 27.77 27.77 26.74 27.56 0.0M
2021-11-12 28.44 28.86 27.52 27.64 0.0M
2021-11-11 28.02 28.38 27.77 28.27 0.0M
2021-11-10 28.27 28.30 27.29 28.07 0.0M
2021-11-09 28.28 28.29 27.65 28.22 0.1M
2021-11-08 28.13 28.53 27.85 28.44 0.0M
2021-11-05 26.92 27.84 26.75 27.84 0.1M
2021-11-04 27.21 27.41 26.54 26.83 0.0M
2021-11-03 26.30 27.38 26.30 27.03 0.0M
2021-11-02 26.52 26.57 26.11 26.22 0.0M
2021-11-01 26.00 26.61 25.98 26.55 0.0M
2021-10-29 26.10 26.44 25.80 25.86 0.0M
2021-10-28 25.64 26.23 25.64 25.98 0.0M
2021-10-27 26.03 26.03 25.37 25.51 0.0M
2021-10-26 26.29 26.29 25.22 25.94 0.0M
2021-10-25 26.04 26.60 25.91 26.20 0.1M
2021-10-22 25.93 26.20 25.91 25.96 0.0M
2021-10-21 25.76 26.00 25.36 25.82 0.0M
2021-10-20 25.67 25.97 25.50 25.68 0.0M
2021-10-19 25.50 25.77 25.31 25.58 0.0M
2021-10-18 26.52 26.63 24.91 25.53 0.1M
2021-10-15 26.89 27.00 26.04 26.76 0.1M
2021-10-14 26.37 27.26 26.33 26.45 0.1M
2021-10-13 25.28 26.21 25.14 26.04 0.0M
2021-10-12 25.65 25.80 25.09 25.23 0.0M
2021-10-11 25.87 26.05 25.50 25.59 0.0M
2021-10-08 25.82 26.33 25.63 25.96 0.0M
2021-10-07 25.60 26.00 25.47 25.87 0.1M
2021-10-06 25.40 25.50 24.99 25.43 0.0M
2021-10-05 25.36 25.82 24.38 25.44 0.1M
2021-10-04 24.88 25.50 24.63 25.36 0.0M
2021-10-01 24.64 25.15 24.45 24.93 0.0M
2021-09-30 25.47 25.52 24.50 24.57 0.0M
2021-09-29 25.50 25.72 25.23 25.38 0.0M
2021-09-28 25.43 25.75 25.24 25.34 0.0M
2021-09-27 25.19 25.95 25.09 25.85 0.0M
2021-09-24 24.89 25.82 24.88 25.05 0.0M
2021-09-23 24.61 25.38 24.58 25.04 0.1M
2021-09-22 24.33 24.77 24.27 24.55 0.1M
2021-09-21 24.52 24.97 24.01 24.07 0.0M
2021-09-20 23.09 24.53 23.07 24.51 0.2M
2021-09-17 23.50 24.33 23.10 23.25 0.6M
2021-09-16 24.70 24.70 23.31 23.56 0.1M
2021-09-15 24.90 24.91 24.41 24.62 0.0M
2021-09-14 25.08 25.17 24.62 24.83 0.1M
2021-09-13 25.08 25.62 24.88 25.14 0.1M
2021-09-10 25.39 25.39 24.80 25.01 0.0M
2021-09-09 25.25 25.75 24.91 24.91 0.0M
2021-09-08 25.24 25.55 25.01 25.33 0.0M
2021-09-07 25.45 25.73 25.19 25.37 0.0M
2021-09-03 25.67 25.80 25.34 25.58 0.0M
2021-09-02 25.55 25.82 25.37 25.61 0.0M
2021-09-01 25.33 25.51 25.00 25.43 0.0M
2021-08-31 25.42 25.75 25.17 25.30 0.0M
2021-08-30 26.03 26.19 25.40 25.43 0.0M
2021-08-27 25.38 26.12 25.38 25.82 0.0M
2021-08-26 25.36 25.42 25.17 25.17 0.0M
2021-08-25 26.10 26.10 25.38 25.46 0.0M
2021-08-24 25.78 28.36 25.47 25.96 0.0M
2021-08-23 25.58 26.02 25.26 25.54 0.0M
2021-08-20 25.00 25.68 25.00 25.20 0.1M
2021-08-19 26.24 26.24 24.98 25.09 0.0M
2021-08-18 25.40 25.90 25.21 25.32 0.0M
2021-08-17 25.68 26.47 25.30 25.53 0.0M
2021-08-16 27.06 27.67 26.55 26.64 0.0M
2021-08-13 26.78 27.27 26.13 27.12 0.0M
2021-08-12 27.39 28.23 26.68 26.94 0.0M
2021-08-11 27.14 27.61 26.61 27.32 0.0M
2021-08-10 26.65 27.48 25.47 27.16 0.1M
2021-08-09 27.53 27.53 26.59 26.69 0.0M
2021-08-06 27.00 27.91 26.99 27.53 0.0M
2021-08-05 27.75 27.88 26.55 26.55 0.1M
2021-08-04 28.48 30.62 27.33 27.69 0.0M
2021-08-03 29.08 29.12 28.43 28.94 0.0M
2021-08-02 29.00 29.72 28.72 28.88 0.0M
2021-07-30 29.64 29.70 28.93 29.09 0.0M
2021-07-29 29.24 30.23 29.24 29.63 0.0M
2021-07-28 29.03 29.55 28.79 29.39 0.0M
2021-07-27 29.44 29.51 28.91 29.01 0.0M
2021-07-26 29.11 29.67 29.11 29.49 0.0M
2021-07-23 29.25 29.55 28.92 29.05 0.0M
2021-07-22 29.68 29.68 28.76 28.86 0.0M
2021-07-21 29.69 30.63 29.27 29.87 0.0M
2021-07-20 28.92 29.68 28.92 29.36 0.0M
2021-07-19 28.83 29.74 28.61 28.86 0.1M
2021-07-16 29.26 29.90 28.92 29.19 0.2M
2021-07-15 28.79 29.28 28.50 28.96 0.1M
2021-07-14 30.07 30.30 28.52 29.03 0.1M
2021-07-13 30.16 30.24 29.70 30.03 0.0M
2021-07-12 30.50 30.68 30.12 30.46 0.0M
2021-07-09 29.69 30.96 29.64 30.65 0.0M
2021-07-08 29.40 29.73 29.00 29.52 0.0M
2021-07-07 29.77 30.06 29.58 29.80 0.0M
2021-07-06 30.88 30.88 29.57 29.89 0.0M
2021-07-02 30.98 31.08 30.49 30.97 0.0M
2021-07-01 31.26 31.35 30.67 30.81 0.0M
2021-06-30 30.66 31.35 30.42 30.95 0.0M
2021-06-29 30.71 30.96 30.40 30.53 0.0M
2021-06-28 31.88 31.88 30.73 30.92 0.0M
2021-06-25 32.54 32.83 31.51 31.81 0.1M
2021-06-24 31.85 32.62 31.23 32.59 0.0M
2021-06-23 32.24 32.39 31.32 31.63 0.0M
2021-06-22 32.21 32.42 31.22 32.16 0.0M
2021-06-21 32.92 33.47 32.20 32.36 0.0M
2021-06-18 33.30 33.62 32.21 32.60 0.1M
2021-06-17 34.83 35.30 34.08 34.10 0.0M
2021-06-16 34.43 35.24 34.14 35.06 0.1M
2021-06-15 34.37 35.03 34.09 34.49 0.0M
2021-06-14 35.25 35.25 33.96 34.29 0.0M
2021-06-11 34.45 35.34 34.45 35.01 0.0M
2021-06-10 34.70 34.77 34.17 34.17 0.0M
2021-06-09 34.57 34.71 33.94 34.58 0.0M
2021-06-08 34.39 34.93 34.29 34.61 0.0M
2021-06-07 34.46 34.76 34.00 34.23 0.0M
2021-06-04 34.58 34.87 34.07 34.55 0.0M
2021-06-03 34.46 34.66 33.92 34.41 0.0M
2021-06-02 35.08 35.10 34.36 34.73 0.0M
2021-06-01 34.70 35.35 34.13 34.94 0.1M
2021-05-28 34.80 34.80 33.88 34.36 0.0M
2021-05-27 34.78 35.07 34.40 34.40 0.0M
2021-05-26 34.04 34.46 33.53 34.37 0.0M
2021-05-25 34.71 34.95 33.77 33.91 0.0M
2021-05-24 35.46 35.46 34.85 34.97 0.0M
2021-05-21 35.28 36.11 34.79 35.06 0.0M
2021-05-20 35.10 35.21 34.42 35.18 0.0M
2021-05-19 35.03 35.39 34.17 35.12 0.0M
2021-05-18 36.39 36.59 34.96 35.34 0.0M
2021-05-17 36.96 37.06 36.24 36.64 0.0M
2021-05-14 36.62 37.15 36.20 37.05 0.0M
2021-05-13 35.30 37.12 35.30 36.44 0.0M
2021-05-12 35.99 35.99 35.03 35.21 0.0M
2021-05-11 36.30 36.72 35.28 36.14 0.0M
2021-05-10 36.48 37.28 36.38 36.52 0.0M
2021-05-07 36.30 36.57 35.92 36.51 0.1M
2021-05-06 36.21 36.39 35.13 36.31 0.1M
2021-05-05 34.31 36.64 34.07 35.95 0.1M
2021-05-04 35.55 36.65 35.34 36.06 0.0M
2021-05-03 35.67 36.28 35.29 35.96 0.1M
2021-04-30 35.22 35.43 34.77 35.24 0.0M
2021-04-29 35.50 35.75 35.24 35.46 0.0M
2021-04-28 35.45 35.45 34.80 35.32 0.0M
2021-04-27 34.95 35.25 34.38 35.25 0.0M
2021-04-26 35.12 35.25 34.60 34.83 0.0M
2021-04-23 34.85 35.61 34.57 35.02 0.0M
2021-04-22 35.44 35.44 34.27 34.66 0.0M
2021-04-21 34.52 35.49 34.46 35.18 0.0M
2021-04-20 34.84 35.04 34.09 34.57 0.0M
2021-04-19 35.05 35.23 34.85 35.06 0.0M
2021-04-16 35.66 35.67 34.75 35.31 0.1M
2021-04-15 35.52 35.52 34.81 35.34 0.0M
2021-04-14 34.54 35.40 34.15 35.09 0.0M
2021-04-13 33.47 34.49 33.47 34.48 0.0M
2021-04-12 34.44 34.44 33.40 34.24 0.0M
2021-04-09 33.48 34.91 33.25 34.18 0.1M
2021-04-08 33.16 33.68 33.00 33.68 0.0M
2021-04-07 34.66 34.66 32.85 33.15 0.0M
2021-04-06 34.04 34.14 33.52 33.75 0.0M
2021-04-05 34.37 34.37 33.73 34.08 0.0M
2021-04-01 32.71 34.03 32.71 33.73 0.0M
2021-03-31 32.80 34.47 32.80 33.87 0.1M
2021-03-30 32.47 33.30 32.30 33.05 0.0M
2021-03-29 32.80 33.06 31.71 32.40 0.1M
2021-03-26 32.44 33.17 32.10 33.00 0.0M
2021-03-25 31.00 32.10 30.34 31.82 0.1M
2021-03-24 32.06 32.93 31.10 31.15 0.0M
2021-03-23 32.73 32.77 31.00 31.39 0.0M
2021-03-22 34.83 34.83 32.84 33.24 0.1M
2021-03-19 33.71 35.27 32.91 34.82 0.3M
2021-03-18 34.69 35.45 33.46 33.97 0.0M
2021-03-17 35.50 35.59 34.26 34.95 0.1M
2021-03-16 36.89 36.94 35.37 35.43 0.1M
2021-03-15 36.12 37.09 35.28 36.90 0.1M
2021-03-12 36.07 36.54 35.62 36.12 0.1M
2021-03-11 35.41 36.19 35.26 35.78 0.0M
2021-03-10 34.99 35.42 34.50 35.17 0.1M
2021-03-09 35.22 35.45 33.88 34.41 0.1M
2021-03-08 33.63 35.25 33.14 35.03 0.1M
2021-03-05 32.10 33.50 31.54 33.31 0.1M
2021-03-04 31.86 32.15 30.95 31.43 0.1M
2021-03-03 31.37 32.29 31.29 31.81 0.0M
2021-03-02 31.79 31.98 30.89 31.20 0.0M
2021-03-01 31.63 32.15 31.13 31.93 0.1M
2021-02-26 31.90 31.96 30.70 31.13 0.1M
2021-02-25 32.02 32.40 30.71 31.82 0.1M
2021-02-24 30.43 32.39 30.43 31.97 0.1M
2021-02-23 29.68 30.26 29.49 30.22 0.1M
2021-02-22 28.81 30.21 28.81 29.85 0.1M
2021-02-19 28.50 29.05 28.13 29.05 0.0M
2021-02-18 28.49 28.82 27.76 28.38 0.1M
2021-02-17 28.51 29.20 28.11 28.72 0.0M
2021-02-16 29.02 29.29 28.61 28.66 0.0M
2021-02-12 29.16 29.47 29.00 29.15 0.0M
2021-02-11 29.03 29.60 28.75 29.43 0.0M
2021-02-10 29.41 29.51 29.00 29.07 0.0M
2021-02-09 29.69 30.01 29.30 29.48 0.0M
2021-02-08 28.90 30.28 28.90 29.53 0.0M
2021-02-05 29.54 29.54 28.27 28.78 0.1M
2021-02-04 28.66 29.44 27.64 29.11 0.1M
2021-02-03 28.91 29.82 28.18 28.73 0.1M
2021-02-02 29.98 30.02 29.00 29.58 0.1M
2021-02-01 28.80 29.82 28.62 29.54 0.1M
2021-01-29 29.39 29.81 28.63 28.67 0.1M
2021-01-28 29.26 29.73 28.83 29.37 0.1M
2021-01-27 28.65 29.30 28.01 28.77 0.1M
2021-01-26 30.66 30.66 29.28 29.65 0.0M
2021-01-25 30.46 30.86 29.99 30.55 0.1M
2021-01-22 29.91 30.87 29.91 30.69 0.0M
2021-01-21 31.23 31.59 29.92 30.39 0.1M
2021-01-20 31.99 32.16 30.76 31.03 0.1M
2021-01-19 33.12 33.14 31.71 31.93 0.1M
2021-01-15 33.20 33.66 32.58 32.94 0.1M
2021-01-14 32.98 34.03 32.98 33.39 0.1M
2021-01-13 33.00 33.05 32.20 32.89 0.1M
2021-01-12 32.67 33.14 32.41 32.96 0.0M
2021-01-11 31.92 32.87 31.83 32.55 0.0M
2021-01-08 32.98 33.01 31.90 32.24 0.0M
2021-01-07 32.56 33.30 32.36 32.78 0.0M
2021-01-06 30.78 32.67 30.78 32.25 0.1M
2021-01-05 29.56 30.74 29.56 30.12 0.1M
2021-01-04 29.82 29.85 28.50 29.50 0.1M