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
2023-12-29 89.45 89.50 86.91 88.40 0.1M
2023-12-28 88.00 89.67 86.27 89.20 0.1M
2023-12-27 89.56 90.10 88.20 88.36 0.1M
2023-12-26 88.05 90.91 88.01 89.23 0.1M
2023-12-22 90.86 90.98 88.27 88.53 0.1M
2023-12-21 91.88 93.56 89.59 90.33 0.1M
2023-12-20 96.07 96.49 90.56 90.63 0.2M
2023-12-19 91.88 97.63 91.88 96.04 0.3M
2023-12-18 92.11 92.83 90.41 91.57 0.2M
2023-12-15 89.12 93.00 89.12 90.27 1.0M
2023-12-14 89.28 90.39 87.10 88.46 0.2M
2023-12-13 88.47 89.34 84.24 87.71 0.2M
2023-12-12 90.25 92.17 88.00 88.24 0.2M
2023-12-11 87.17 92.86 86.89 91.01 0.3M
2023-12-08 85.78 89.90 85.78 86.02 0.2M
2023-12-07 83.24 85.59 81.34 85.59 0.2M
2023-12-06 90.47 91.19 75.05 83.01 0.5M
2023-12-05 93.15 93.18 87.71 88.31 0.3M
2023-12-04 86.15 91.56 86.13 90.91 0.3M
2023-12-01 82.50 85.67 82.50 84.64 0.1M
2023-11-30 79.98 83.42 79.52 83.16 0.2M
2023-11-29 80.05 80.86 79.39 79.98 0.1M
2023-11-28 85.16 86.71 79.88 79.89 0.1M
2023-11-27 85.83 85.83 83.41 84.88 0.1M
2023-11-24 84.09 86.80 83.65 85.79 0.1M
2023-11-22 83.52 84.45 82.15 83.52 0.1M
2023-11-21 84.18 84.48 82.42 83.23 0.1M
2023-11-20 84.77 86.10 83.88 84.70 0.1M
2023-11-17 82.80 85.13 82.80 84.77 0.1M
2023-11-16 84.65 85.66 81.15 82.17 0.1M
2023-11-15 86.88 87.83 84.02 84.31 0.1M
2023-11-14 84.21 87.00 82.75 87.00 0.1M
2023-11-13 83.61 84.21 81.95 82.40 0.1M
2023-11-10 83.05 85.40 83.05 83.86 0.1M
2023-11-09 83.01 84.18 82.76 83.01 0.1M
2023-11-08 82.11 83.45 81.55 82.97 0.1M
2023-11-07 80.14 82.39 79.76 82.13 0.1M
2023-11-06 80.25 80.96 78.05 80.55 0.1M
2023-11-03 79.48 81.40 79.48 80.09 0.1M
2023-11-02 79.17 80.10 76.95 78.24 0.1M
2023-11-01 77.00 78.03 76.22 77.77 0.1M
2023-10-31 75.50 76.95 74.04 76.65 0.1M
2023-10-30 75.22 76.16 74.87 75.43 0.1M
2023-10-27 73.84 74.70 72.84 74.12 0.1M
2023-10-26 74.49 75.17 72.80 74.14 0.1M
2023-10-25 74.13 76.10 74.00 74.62 0.1M
2023-10-24 74.06 75.21 73.61 74.11 0.1M
2023-10-23 73.55 74.64 72.51 72.87 0.1M
2023-10-20 75.03 75.29 73.19 74.08 0.1M
2023-10-19 76.90 77.19 74.21 75.08 0.1M
2023-10-18 82.36 82.36 76.75 77.04 0.1M
2023-10-17 81.31 84.30 81.31 82.27 0.1M
2023-10-16 80.30 84.08 79.27 81.58 0.1M
2023-10-13 86.32 86.48 80.15 80.55 0.2M
2023-10-12 90.14 91.29 84.74 85.61 0.2M
2023-10-11 86.12 90.33 86.12 89.41 0.2M
2023-10-10 86.48 88.37 85.90 86.05 0.1M
2023-10-09 84.49 88.87 84.49 85.81 0.2M
2023-10-06 81.77 84.18 81.12 83.66 0.1M
2023-10-05 83.47 84.94 81.75 82.29 0.1M
2023-10-04 82.01 84.16 81.25 83.32 0.1M
2023-10-03 82.48 83.83 80.00 81.86 0.1M
2023-10-02 82.65 84.41 81.35 83.03 0.1M
2023-09-29 86.77 86.88 82.68 82.90 0.1M
2023-09-28 82.20 86.94 82.10 86.71 0.1M
2023-09-27 79.93 82.49 79.93 82.04 0.1M
2023-09-26 80.00 81.12 78.55 79.14 0.1M
2023-09-25 76.96 79.58 76.81 79.18 0.1M
2023-09-22 76.91 77.60 76.53 76.66 0.1M
2023-09-21 78.26 78.58 75.91 76.91 0.1M
2023-09-20 80.61 81.70 79.18 79.18 0.0M
2023-09-19 80.50 80.78 78.97 79.92 0.0M
2023-09-18 79.99 81.21 79.45 80.45 0.1M
2023-09-15 80.43 81.14 78.58 79.17 0.4M
2023-09-14 79.99 80.85 79.00 80.23 0.1M
2023-09-13 82.39 83.33 78.41 79.33 0.1M
2023-09-12 82.95 84.47 82.00 82.18 0.1M
2023-09-11 83.13 84.73 82.95 83.17 0.1M
2023-09-08 83.25 83.68 82.18 83.36 0.1M
2023-09-07 81.94 83.84 81.54 83.33 0.1M
2023-09-06 82.26 82.67 80.66 82.57 0.1M
2023-09-05 84.59 84.60 79.76 82.06 0.2M
2023-09-01 84.35 85.71 83.77 84.60 0.1M
2023-08-31 86.35 86.36 82.86 83.97 0.3M
2023-08-30 85.55 88.08 85.41 85.90 0.1M
2023-08-29 83.73 85.98 82.77 85.41 0.1M
2023-08-28 82.38 84.73 82.38 84.18 0.1M
2023-08-25 80.32 82.66 80.13 81.97 0.1M
2023-08-24 80.51 81.84 79.62 80.10 0.1M
2023-08-23 78.50 81.88 78.50 81.00 0.1M
2023-08-22 76.93 78.98 76.93 78.19 0.1M
2023-08-21 79.00 79.64 76.41 76.93 0.2M
2023-08-18 77.30 79.18 76.38 78.83 0.1M
2023-08-17 81.41 82.98 77.37 77.40 0.2M
2023-08-16 82.68 84.62 80.92 81.31 0.1M
2023-08-15 80.81 83.16 79.82 82.21 0.1M
2023-08-14 80.68 81.97 79.00 80.84 0.1M
2023-08-11 79.01 81.75 78.04 80.68 0.1M
2023-08-10 79.36 81.88 77.85 79.01 0.1M
2023-08-09 78.12 79.61 77.51 79.33 0.1M
2023-08-08 81.24 82.94 77.20 78.14 0.1M
2023-08-07 82.38 83.81 79.30 81.64 0.2M
2023-08-04 82.45 84.80 81.53 81.97 0.2M
2023-08-03 85.87 86.99 81.96 82.50 0.2M
2023-08-02 74.00 90.00 73.01 85.54 0.8M
2023-08-01 60.93 62.61 60.82 61.29 0.1M
2023-07-31 61.00 61.33 60.44 60.78 0.1M
2023-07-28 61.00 61.89 60.49 60.89 0.1M
2023-07-27 61.14 61.61 59.99 60.61 0.1M
2023-07-26 60.35 61.24 59.53 60.95 0.1M
2023-07-25 60.51 61.83 60.20 60.34 0.1M
2023-07-24 59.68 61.11 59.16 60.65 0.1M
2023-07-21 62.50 62.66 58.81 59.89 0.2M
2023-07-20 62.50 63.10 62.00 62.94 0.1M
2023-07-19 63.80 64.84 61.85 62.79 0.1M
2023-07-18 63.55 63.87 60.50 63.80 0.1M
2023-07-17 59.95 63.35 59.95 62.76 0.1M
2023-07-14 60.98 60.98 59.76 60.22 0.0M
2023-07-13 60.98 61.25 60.60 61.01 0.0M
2023-07-12 61.25 61.93 60.31 61.02 0.1M
2023-07-11 60.11 60.65 59.22 60.61 0.1M
2023-07-10 58.39 59.80 58.39 59.80 0.1M
2023-07-07 58.50 59.75 58.30 58.42 0.0M
2023-07-06 59.07 59.25 57.78 58.53 0.1M
2023-07-05 60.90 60.90 59.30 59.40 0.1M
2023-07-03 60.59 62.12 60.16 60.92 0.0M
2023-06-30 61.64 61.64 60.41 60.59 0.0M
2023-06-29 59.79 61.90 59.78 61.26 0.1M
2023-06-28 60.84 61.97 59.61 59.80 0.1M
2023-06-27 59.50 60.99 59.41 60.84 0.1M
2023-06-26 59.24 60.78 58.92 59.44 0.1M
2023-06-23 59.18 60.32 58.24 59.24 0.1M
2023-06-22 60.54 61.07 59.52 60.19 0.1M
2023-06-21 59.33 63.63 59.00 60.47 0.1M
2023-06-20 56.26 61.23 56.26 59.18 0.1M
2023-06-16 57.75 57.81 56.05 56.69 0.4M
2023-06-15 57.40 59.00 56.77 57.50 0.1M
2023-06-14 59.68 60.37 57.46 57.82 0.1M
2023-06-13 61.70 62.07 59.19 60.12 0.1M
2023-06-12 62.37 62.74 61.45 61.72 0.1M
2023-06-09 62.32 63.44 61.86 62.63 0.0M
2023-06-08 62.81 63.42 61.81 62.29 0.1M
2023-06-07 62.89 64.76 61.96 62.95 0.1M
2023-06-06 60.90 63.32 60.90 62.42 0.1M
2023-06-05 61.06 61.30 59.23 60.92 0.1M
2023-06-02 58.71 61.65 58.71 61.65 0.1M
2023-06-01 57.81 58.70 57.40 57.76 0.1M
2023-05-31 58.65 59.23 57.26 57.50 0.1M
2023-05-30 60.51 61.00 57.82 58.72 0.1M
2023-05-26 58.35 60.09 58.35 59.95 0.1M
2023-05-25 58.29 58.70 57.25 58.29 0.0M
2023-05-24 58.63 58.63 57.36 58.20 0.0M
2023-05-23 58.06 60.02 57.30 59.01 0.1M
2023-05-22 59.16 59.50 57.86 57.96 0.1M
2023-05-19 60.00 60.02 57.63 59.21 0.1M
2023-05-18 57.81 59.88 57.81 59.22 0.1M
2023-05-17 55.80 57.85 55.75 57.62 0.1M
2023-05-16 56.87 57.78 54.86 55.22 0.1M
2023-05-15 54.65 58.04 54.55 57.34 0.2M
2023-05-12 53.06 53.98 51.88 53.85 0.1M
2023-05-11 52.41 52.91 51.16 52.58 0.1M
2023-05-10 52.29 52.46 50.99 52.34 0.1M
2023-05-09 51.54 52.81 50.93 51.72 0.1M
2023-05-08 49.98 51.88 49.34 51.48 0.2M
2023-05-05 48.84 49.97 48.38 49.70 0.1M
2023-05-04 49.40 49.40 47.40 48.13 0.1M
2023-05-03 46.70 49.99 45.97 49.10 0.2M
2023-05-02 39.97 40.59 39.77 40.34 0.0M
2023-05-01 39.75 41.03 39.65 40.23 0.0M
2023-04-28 39.95 40.26 39.85 40.06 0.0M
2023-04-27 39.29 40.33 39.29 40.09 0.0M
2023-04-26 39.72 40.22 38.93 39.29 0.1M
2023-04-25 39.75 41.65 39.75 40.08 0.1M
2023-04-24 39.28 40.88 39.00 40.03 0.0M
2023-04-21 40.01 40.12 38.91 39.03 0.2M
2023-04-20 39.76 40.23 39.65 40.05 0.1M
2023-04-19 40.97 41.03 39.80 39.95 0.1M
2023-04-18 42.11 42.37 40.99 41.20 0.0M
2023-04-17 41.52 42.28 41.52 42.08 0.0M
2023-04-14 41.37 41.69 41.17 41.35 0.0M
2023-04-13 41.09 41.66 40.85 41.29 0.0M
2023-04-12 41.10 41.55 40.54 40.81 0.0M
2023-04-11 40.93 41.40 40.00 40.81 0.0M
2023-04-10 39.27 40.65 39.27 40.55 0.0M
2023-04-06 39.53 39.78 39.11 39.30 0.1M
2023-04-05 39.83 39.83 38.87 39.27 0.0M
2023-04-04 42.38 42.38 40.08 40.36 0.0M
2023-04-03 42.58 43.12 42.12 42.56 0.1M
2023-03-31 41.83 42.79 41.70 42.59 0.1M
2023-03-30 42.35 42.35 41.41 41.52 0.0M
2023-03-29 41.65 42.02 41.14 41.97 0.0M
2023-03-28 41.38 41.86 41.07 41.22 0.0M
2023-03-27 41.78 41.86 41.09 41.47 0.0M
2023-03-24 40.56 41.43 40.36 41.18 0.0M
2023-03-23 41.33 42.27 40.75 41.12 0.0M
2023-03-22 41.98 42.18 41.16 41.30 0.1M
2023-03-21 42.40 42.63 41.54 41.87 0.1M
2023-03-20 40.84 42.03 40.71 41.53 0.1M
2023-03-17 41.28 41.45 40.31 40.43 0.2M
2023-03-16 40.56 42.21 40.20 41.74 0.1M
2023-03-15 42.29 42.30 40.35 40.88 0.1M
2023-03-14 43.61 44.26 42.93 43.38 0.1M
2023-03-13 42.52 43.30 41.57 42.35 0.1M
2023-03-10 46.07 46.07 43.18 43.38 0.1M
2023-03-09 45.80 47.46 45.75 46.23 0.1M
2023-03-08 44.50 45.63 44.46 45.53 0.1M
2023-03-07 44.14 44.79 43.97 44.55 0.1M
2023-03-06 45.49 45.58 43.36 44.14 0.1M
2023-03-03 45.00 45.70 44.46 45.48 0.1M
2023-03-02 44.24 45.03 44.11 44.78 0.0M
2023-03-01 44.18 45.22 44.18 44.79 0.1M
2023-02-28 43.66 44.77 43.66 44.35 0.1M
2023-02-27 43.91 44.46 43.51 43.84 0.0M
2023-02-24 42.42 43.74 42.20 43.58 0.1M
2023-02-23 42.26 43.42 42.12 42.89 0.1M
2023-02-22 41.69 42.57 41.55 42.08 0.1M
2023-02-21 42.73 43.04 41.48 41.55 0.1M
2023-02-17 42.66 43.65 42.34 43.21 0.1M
2023-02-16 43.04 43.04 41.88 42.42 0.1M
2023-02-15 42.98 43.80 42.63 43.60 0.1M
2023-02-14 43.10 43.88 42.51 43.26 0.1M
2023-02-13 42.68 44.11 42.58 43.23 0.1M
2023-02-10 43.10 43.67 42.50 42.50 0.1M
2023-02-09 45.00 45.42 42.38 43.08 0.1M
2023-02-08 45.54 45.85 44.89 44.97 0.1M
2023-02-07 45.52 45.77 44.75 45.44 0.1M
2023-02-06 45.15 45.39 44.44 45.35 0.1M
2023-02-03 44.70 46.00 44.70 45.82 0.1M
2023-02-02 45.46 45.63 43.89 45.31 0.1M
2023-02-01 40.86 45.83 40.41 44.62 0.2M
2023-01-31 38.18 40.02 37.36 39.70 0.3M
2023-01-30 38.00 38.69 37.84 38.28 0.1M
2023-01-27 39.03 39.15 38.16 38.19 0.1M
2023-01-26 39.73 39.79 39.08 39.29 0.1M
2023-01-25 39.46 40.10 39.07 39.70 0.1M
2023-01-24 39.96 40.09 39.38 39.99 0.1M
2023-01-23 38.91 40.41 38.76 39.94 0.1M
2023-01-20 38.85 39.30 37.87 38.87 0.2M
2023-01-19 38.99 39.09 38.33 38.53 0.1M
2023-01-18 38.27 39.23 38.27 38.69 0.1M
2023-01-17 39.53 39.53 38.00 38.13 0.1M
2023-01-13 38.48 39.21 38.20 39.01 0.0M
2023-01-12 37.85 38.98 37.59 38.70 0.1M
2023-01-11 37.89 38.50 37.66 37.96 0.1M
2023-01-10 36.74 38.03 36.74 37.76 0.1M
2023-01-09 36.55 37.40 36.38 37.03 0.1M
2023-01-06 35.50 37.02 35.50 36.60 0.1M
2023-01-05 35.22 35.69 35.03 35.17 0.0M
2023-01-04 34.42 35.72 34.42 35.54 0.1M
2023-01-03 35.18 36.03 33.98 34.34 0.1M