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
2022-12-30 35.12 35.45 34.83 35.18 0.1M
2022-12-29 34.19 35.70 33.68 35.20 0.1M
2022-12-28 34.57 35.27 34.30 34.30 0.0M
2022-12-27 35.54 35.73 34.73 34.90 0.1M
2022-12-23 35.12 36.23 34.85 35.63 0.1M
2022-12-22 35.29 35.29 34.41 34.84 0.1M
2022-12-21 35.72 36.50 35.26 35.69 0.1M
2022-12-20 35.69 36.26 34.34 35.53 0.1M
2022-12-19 37.01 37.24 35.59 35.90 0.1M
2022-12-16 36.12 37.92 35.95 37.19 0.4M
2022-12-15 37.00 37.27 35.99 36.40 0.1M
2022-12-14 37.11 38.00 36.49 37.29 0.2M
2022-12-13 37.23 38.14 36.92 37.25 0.2M
2022-12-12 35.89 36.82 35.28 36.56 0.1M
2022-12-09 35.64 36.82 34.87 35.71 0.1M
2022-12-08 34.90 35.91 34.18 35.44 0.1M
2022-12-07 31.50 35.00 31.50 34.40 0.1M
2022-12-06 32.00 32.75 30.00 32.34 0.3M
2022-12-05 26.46 27.14 26.17 27.00 0.1M
2022-12-02 25.84 27.18 25.74 26.30 0.0M
2022-12-01 26.49 26.59 25.80 26.26 0.0M
2022-11-30 25.23 26.33 24.86 26.32 0.0M
2022-11-29 25.57 25.90 24.90 25.05 0.0M
2022-11-28 26.45 26.45 25.42 25.69 0.0M
2022-11-25 26.86 27.08 26.30 26.30 0.0M
2022-11-23 26.89 27.28 26.82 26.96 0.0M
2022-11-22 26.48 26.72 26.13 26.62 0.0M
2022-11-21 26.53 26.54 25.70 26.28 0.0M
2022-11-18 26.01 26.88 25.46 26.83 0.0M
2022-11-17 24.57 25.60 24.57 25.60 0.0M
2022-11-16 25.16 25.58 24.94 24.97 0.0M
2022-11-15 25.74 26.00 25.25 25.57 0.0M
2022-11-14 26.06 26.24 25.50 25.61 0.0M
2022-11-11 26.78 27.46 25.90 26.06 0.0M
2022-11-10 26.65 26.87 25.43 26.85 0.0M
2022-11-09 25.75 26.40 25.57 25.73 0.0M
2022-11-08 25.85 26.32 25.70 25.93 0.0M
2022-11-07 25.75 26.37 25.41 26.13 0.0M
2022-11-04 25.70 25.95 24.92 25.85 0.0M
2022-11-03 25.30 25.70 25.09 25.52 0.0M
2022-11-02 24.95 26.53 24.73 25.49 0.1M
2022-11-01 24.75 25.19 24.39 25.15 0.0M
2022-10-31 24.37 25.00 23.81 24.67 0.1M
2022-10-28 23.53 24.75 22.93 24.63 0.1M
2022-10-27 24.36 25.03 22.86 23.29 0.1M
2022-10-26 23.66 24.83 23.66 24.30 0.0M
2022-10-25 22.90 24.29 22.77 23.70 0.0M
2022-10-24 22.10 22.98 21.90 22.83 0.0M
2022-10-21 21.83 22.34 21.72 22.28 0.0M
2022-10-20 21.66 21.96 21.30 21.79 0.0M
2022-10-19 21.69 21.88 21.25 21.73 0.0M
2022-10-18 21.85 21.90 21.48 21.68 0.0M
2022-10-17 21.33 21.85 21.28 21.63 0.0M
2022-10-14 21.43 21.54 20.88 21.18 0.0M
2022-10-13 20.65 21.55 20.41 21.52 0.1M
2022-10-12 21.10 21.20 20.60 20.75 0.0M
2022-10-11 20.82 21.26 20.55 21.04 0.0M
2022-10-10 21.20 21.63 20.79 21.01 0.0M
2022-10-07 21.17 21.19 20.80 21.06 0.0M
2022-10-06 21.76 22.14 20.45 21.19 0.0M
2022-10-05 22.15 24.17 21.69 21.84 0.0M
2022-10-04 21.79 22.86 21.79 22.24 0.0M
2022-10-03 21.47 22.04 20.26 21.39 0.0M
2022-09-30 21.00 21.54 20.98 21.08 0.0M
2022-09-29 21.20 21.35 20.53 20.90 0.0M
2022-09-28 20.59 21.54 20.17 21.35 0.0M
2022-09-27 21.28 22.03 20.34 20.49 0.0M
2022-09-26 21.73 21.91 20.75 20.90 0.0M
2022-09-23 22.63 22.66 21.49 21.72 0.0M
2022-09-22 22.92 23.37 22.43 22.81 0.0M
2022-09-21 23.28 23.34 22.85 23.09 0.0M
2022-09-20 23.24 23.40 23.03 23.25 0.0M
2022-09-19 22.63 23.34 22.63 23.30 0.0M
2022-09-16 23.13 23.29 22.43 22.97 0.0M
2022-09-15 23.58 23.89 23.15 23.32 0.0M
2022-09-14 23.60 23.86 22.96 23.47 0.0M
2022-09-13 23.39 23.55 23.27 23.40 0.0M
2022-09-12 23.68 23.91 23.62 23.91 0.0M
2022-09-09 23.71 23.80 23.35 23.51 0.0M
2022-09-08 23.47 23.83 23.26 23.61 0.0M
2022-09-07 23.05 23.91 22.97 23.65 0.0M
2022-09-06 23.32 23.37 22.73 22.86 0.0M
2022-09-02 23.90 24.22 23.66 23.86 0.0M
2022-09-01 24.32 24.32 23.15 23.53 0.0M
2022-08-31 24.70 25.06 24.21 24.66 0.0M
2022-08-30 25.08 25.08 24.21 24.44 0.0M
2022-08-29 25.65 25.65 24.96 25.07 0.0M
2022-08-26 26.55 26.68 25.51 25.51 0.0M
2022-08-25 25.81 26.78 25.48 26.67 0.0M
2022-08-24 25.98 26.30 25.72 25.84 0.0M
2022-08-23 26.31 26.62 25.94 26.13 0.0M
2022-08-22 26.21 26.65 26.09 26.35 0.0M
2022-08-19 26.69 26.89 26.27 26.57 0.0M
2022-08-18 26.56 27.12 26.50 27.02 0.0M
2022-08-17 26.70 26.87 26.37 26.66 0.0M
2022-08-16 27.20 27.34 25.94 26.83 0.0M
2022-08-15 27.09 27.99 27.09 27.45 0.0M
2022-08-12 26.88 27.56 26.88 27.45 0.0M
2022-08-11 26.70 26.94 25.97 26.83 0.0M
2022-08-10 26.14 27.04 26.14 26.90 0.0M
2022-08-09 26.34 26.49 25.82 25.95 0.0M
2022-08-08 25.93 26.60 25.93 26.48 0.0M
2022-08-05 25.99 26.47 25.50 25.89 0.1M
2022-08-04 25.85 26.30 25.44 26.15 0.0M
2022-08-03 26.10 26.10 24.92 25.94 0.0M
2022-08-02 25.08 25.76 24.36 24.67 0.0M
2022-08-01 23.91 25.43 23.91 24.99 0.0M
2022-07-29 24.55 24.80 23.95 23.96 0.1M
2022-07-28 24.91 25.78 24.56 24.58 0.0M
2022-07-27 24.43 24.73 24.31 24.68 0.0M
2022-07-26 23.67 24.46 23.67 24.24 0.0M
2022-07-25 24.17 24.19 23.81 24.12 0.0M
2022-07-22 24.20 24.41 23.53 23.93 0.0M
2022-07-21 24.18 24.36 23.38 24.24 0.0M
2022-07-20 23.75 24.69 23.75 24.43 0.0M
2022-07-19 23.30 24.74 23.30 23.64 0.0M
2022-07-18 22.96 23.14 22.76 22.87 0.0M
2022-07-15 22.49 22.86 22.09 22.66 0.0M
2022-07-14 21.95 22.40 21.49 22.09 0.0M
2022-07-13 22.17 22.27 21.94 21.95 0.0M
2022-07-12 22.55 23.04 22.32 22.37 0.0M
2022-07-11 22.59 22.99 22.50 22.74 0.0M
2022-07-08 22.67 22.89 22.42 22.89 0.0M
2022-07-07 22.64 22.85 22.22 22.70 0.0M
2022-07-06 23.29 23.54 22.07 22.17 0.0M
2022-07-05 23.01 23.23 22.59 23.12 0.1M
2022-07-01 23.26 23.58 22.85 23.36 0.0M
2022-06-30 22.90 23.70 22.90 23.37 0.0M
2022-06-29 23.76 23.76 22.93 23.22 0.0M
2022-06-28 24.39 24.58 23.65 23.76 0.0M
2022-06-27 24.76 24.91 24.02 24.43 0.0M
2022-06-24 24.00 24.83 23.84 24.51 0.1M
2022-06-23 23.76 24.45 23.37 23.75 0.0M
2022-06-22 23.14 24.02 23.05 23.75 0.0M
2022-06-21 23.40 23.94 22.89 23.22 0.0M
2022-06-17 23.37 23.71 23.10 23.14 0.1M
2022-06-16 24.50 24.50 23.36 23.41 0.0M
2022-06-15 25.23 25.58 24.83 25.12 0.0M
2022-06-14 25.36 25.41 24.50 25.07 0.0M
2022-06-13 26.44 26.66 25.14 25.38 0.1M
2022-06-10 27.25 28.28 27.02 27.09 0.1M
2022-06-09 28.99 29.08 28.53 28.65 0.0M
2022-06-08 29.29 29.47 28.71 29.22 0.1M
2022-06-07 28.27 29.58 27.74 29.44 0.1M
2022-06-06 27.94 28.97 27.70 28.58 0.1M
2022-06-03 27.50 27.79 27.20 27.59 0.0M
2022-06-02 27.15 27.79 27.05 27.51 0.0M
2022-06-01 26.78 27.44 26.43 27.22 0.1M
2022-05-31 26.19 26.91 25.89 26.88 0.0M
2022-05-27 26.16 26.64 26.11 26.38 0.0M
2022-05-26 25.83 26.52 25.83 26.18 0.0M
2022-05-25 25.34 25.95 25.31 25.77 0.0M
2022-05-24 25.51 25.60 24.55 25.46 0.1M
2022-05-23 25.18 25.55 24.87 25.43 0.1M
2022-05-20 25.24 25.25 24.64 25.08 0.0M
2022-05-19 25.54 25.98 24.96 24.99 0.1M
2022-05-18 25.80 26.42 25.59 25.82 0.1M
2022-05-17 25.57 26.57 25.55 25.78 0.1M
2022-05-16 25.43 25.85 25.03 25.50 0.1M
2022-05-13 26.18 26.52 24.82 25.43 0.1M
2022-05-12 25.58 26.14 24.83 26.06 0.1M
2022-05-11 25.82 25.98 24.98 25.53 0.1M
2022-05-10 24.95 26.22 22.87 25.90 0.1M
2022-05-09 23.03 24.74 22.81 24.69 0.1M
2022-05-06 23.13 23.39 22.60 23.11 0.2M
2022-05-05 22.56 23.59 21.60 23.23 0.1M
2022-05-04 20.75 23.12 20.15 23.04 0.1M
2022-05-03 19.90 20.07 19.57 19.81 0.1M
2022-05-02 19.23 19.81 18.87 19.77 0.1M
2022-04-29 19.83 19.94 19.16 19.30 0.1M
2022-04-28 20.27 20.27 19.40 19.71 0.1M
2022-04-27 20.54 20.60 20.00 20.05 0.1M
2022-04-26 20.51 20.72 20.34 20.42 0.1M
2022-04-25 20.40 20.73 20.29 20.71 0.1M
2022-04-22 20.34 20.80 20.34 20.59 0.1M
2022-04-21 20.64 20.86 20.45 20.53 0.0M
2022-04-20 20.20 20.77 20.20 20.54 0.0M
2022-04-19 19.72 20.43 19.72 20.25 0.1M
2022-04-18 19.48 19.84 19.26 19.74 0.1M
2022-04-14 19.57 19.77 19.38 19.50 0.0M
2022-04-13 19.06 19.73 19.06 19.49 0.1M
2022-04-12 19.04 19.54 18.85 19.08 0.2M
2022-04-11 19.28 19.46 18.81 18.91 0.1M
2022-04-08 19.58 19.71 19.30 19.39 0.1M
2022-04-07 19.67 19.87 19.23 19.49 0.1M
2022-04-06 19.42 20.01 19.17 19.59 0.1M
2022-04-05 20.09 20.35 19.37 19.42 0.1M
2022-04-04 20.20 20.23 19.61 20.17 0.1M
2022-04-01 19.55 20.13 19.25 20.07 0.1M
2022-03-31 20.16 20.18 19.32 19.42 0.2M
2022-03-30 21.08 21.38 20.13 20.22 0.1M
2022-03-29 20.92 21.58 20.78 21.27 0.1M
2022-03-28 20.16 20.43 19.98 20.06 0.1M
2022-03-25 20.27 20.58 20.12 20.35 0.1M
2022-03-24 20.50 20.89 20.07 20.26 0.1M
2022-03-23 20.31 20.73 19.94 20.14 0.1M
2022-03-22 20.89 21.06 20.03 20.13 0.1M
2022-03-21 21.23 21.23 20.57 20.66 0.0M
2022-03-18 21.17 21.33 20.75 21.17 0.1M
2022-03-17 21.16 21.46 21.06 21.25 0.0M
2022-03-16 20.81 21.22 20.46 20.95 0.1M
2022-03-15 20.80 20.94 20.50 20.78 0.0M
2022-03-14 21.17 21.33 20.36 20.73 0.0M
2022-03-11 21.85 22.07 21.14 21.24 0.1M
2022-03-10 22.01 22.07 21.60 21.99 0.0M
2022-03-09 22.08 22.43 21.25 22.32 0.1M
2022-03-08 22.32 22.71 21.67 22.02 0.1M
2022-03-07 21.29 22.65 21.29 22.28 0.1M
2022-03-04 20.40 21.29 20.24 21.15 0.1M
2022-03-03 20.97 20.98 20.29 20.56 0.1M
2022-03-02 20.67 21.21 20.51 21.05 0.1M
2022-03-01 21.32 21.32 20.45 20.57 0.1M
2022-02-28 21.00 21.62 20.85 21.14 0.1M
2022-02-25 21.52 21.67 21.00 21.02 0.0M
2022-02-24 21.17 21.51 20.83 21.39 0.1M
2022-02-23 22.40 22.66 21.38 21.41 0.1M
2022-02-22 22.48 22.91 22.14 22.40 0.1M
2022-02-18 22.31 22.75 22.29 22.54 0.0M
2022-02-17 23.00 23.08 22.50 22.55 0.0M
2022-02-16 23.33 23.53 22.65 23.27 0.0M
2022-02-15 23.10 23.80 23.01 23.33 0.1M
2022-02-14 23.27 23.27 22.27 22.88 0.1M
2022-02-11 22.16 23.42 21.60 23.10 0.1M
2022-02-10 23.89 24.09 22.29 22.36 0.1M
2022-02-09 27.56 27.56 23.90 23.91 0.3M
2022-02-08 28.86 29.16 28.55 29.03 0.0M
2022-02-07 28.00 29.32 27.80 29.10 0.1M
2022-02-04 28.42 28.43 27.50 27.86 0.1M
2022-02-03 28.39 29.12 28.06 28.64 0.0M
2022-02-02 29.42 29.92 28.17 28.61 0.0M
2022-02-01 29.87 30.08 28.72 29.32 0.1M
2022-01-31 29.57 31.81 29.57 29.86 0.3M
2022-01-28 29.99 31.33 29.06 29.97 0.1M
2022-01-27 29.75 30.46 28.31 29.99 0.1M
2022-01-26 29.75 31.00 28.79 29.65 0.1M
2022-01-25 27.75 30.15 27.48 29.93 0.1M
2022-01-24 25.59 28.44 25.59 28.03 0.1M
2022-01-21 25.47 27.07 25.47 25.73 0.2M
2022-01-20 26.71 27.05 25.53 25.78 0.1M
2022-01-19 27.81 27.81 26.05 26.76 0.1M
2022-01-18 28.40 28.53 27.81 28.00 0.0M
2022-01-14 27.95 28.85 27.95 28.64 0.0M
2022-01-13 28.53 28.53 27.87 28.05 0.0M
2022-01-12 28.44 29.09 28.02 28.23 0.0M
2022-01-11 29.52 29.52 28.69 29.14 0.0M
2022-01-10 29.07 30.00 28.22 29.50 0.0M
2022-01-07 29.91 29.95 29.16 29.16 0.0M
2022-01-06 29.89 30.29 29.49 29.81 0.0M
2022-01-05 30.43 30.46 29.23 29.69 0.0M
2022-01-04 29.98 30.81 29.58 30.52 0.0M
2022-01-03 29.51 30.07 29.18 29.75 0.0M