Powell Industries (PW2) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 144.45 | 144.45 | 127.65 | 127.65 | 127.65 | -12.90% | 59 | 5.15 |
| Nov 03, 2026 | 137.05 | 146.55 | 137.05 | 146.55 | 146.55 | +3.72% | 185 | 21.70 |
| Nov 02, 2026 | 143.00 | 143.00 | 141.30 | 141.30 | 141.30 | -0.39% | 0 | 0.00 |
| Oct 30, 2026 | 143.50 | 143.50 | 140.90 | 141.85 | 141.85 | -6.12% | 0 | 0.00 |
| Oct 29, 2026 | 148.40 | 151.10 | 147.20 | 151.10 | 151.10 | +1.04% | 0 | 0.00 |
| Oct 28, 2026 | 146.85 | 152.90 | 146.85 | 149.55 | 149.55 | +3.17% | 0 | 0.00 |
| Oct 27, 2026 | 139.65 | 146.55 | 139.65 | 144.95 | 144.95 | +2.98% | 1 | 0.08 |
| Oct 26, 2026 | 134.95 | 140.75 | 134.95 | 140.75 | 140.75 | +3.23% | 0 | 0.00 |
| Oct 23, 2026 | 135.35 | 136.35 | 135.35 | 136.35 | 136.35 | +0.96% | 0 | 0.00 |
| Oct 22, 2026 | 146.85 | 146.85 | 134.95 | 135.05 | 135.05 | -9.70% | 2 | 0.14 |
| Oct 21, 2026 | 148.95 | 150.55 | 148.95 | 149.55 | 149.55 | +1.22% | 2 | 0.14 |
| Oct 20, 2026 | 147.25 | 147.75 | 144.65 | 147.75 | 147.75 | -2.02% | 0 | 0.00 |
| Oct 19, 2026 | 150.70 | 150.80 | 150.65 | 150.80 | 150.80 | +1.38% | 3 | 0.21 |
| Oct 16, 2026 | 152.40 | 152.40 | 148.75 | 148.75 | 148.75 | +1.43% | 0 | 0.00 |
| Oct 15, 2026 | 149.35 | 149.35 | 139.15 | 146.65 | 146.65 | -4.62% | 1 | 0.07 |
| Oct 14, 2026 | 163.10 | 163.30 | 153.75 | 153.75 | 153.75 | -3.67% | 1 | 0.07 |
| Oct 13, 2026 | 165.35 | 165.35 | 159.60 | 159.60 | 159.60 | -5.62% | 0 | 0.00 |
| Oct 12, 2026 | 172.25 | 172.25 | 169.10 | 169.10 | 169.10 | -1.77% | 14 | 0.98 |
| Oct 09, 2026 | 170.65 | 172.15 | 170.65 | 172.15 | 172.15 | -1.09% | 0 | 0.00 |
| Oct 08, 2026 | 175.70 | 175.70 | 173.15 | 174.05 | 174.05 | +0.40% | 0 | 0.00 |
| Oct 07, 2026 | 182.20 | 182.20 | 173.35 | 173.35 | 173.35 | -4.60% | 2 | 0.11 |
| Oct 06, 2026 | 175.95 | 181.70 | 175.95 | 181.70 | 181.70 | +3.95% | 111 | 6.98 |
| Oct 05, 2026 | 176.05 | 176.05 | 174.80 | 174.80 | 174.80 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 170.05 | 174.80 | 170.05 | 174.80 | 174.80 | +4.67% | 9 | 0.42 |
| Oct 01, 2026 | 164.70 | 167.00 | 164.25 | 167.00 | 167.00 | +1.33% | 42 | 2.00 |
| Sep 30, 2026 | 165.40 | 165.40 | 164.80 | 164.80 | 164.80 | +0.27% | 29 | 1.41 |
| Sep 29, 2026 | 165.10 | 165.30 | 164.35 | 164.35 | 164.35 | +2.59% | 0 | 0.00 |
| Sep 28, 2026 | 163.20 | 165.00 | 160.20 | 160.20 | 160.20 | -2.41% | 1 | 0.05 |
| Sep 25, 2026 | 169.65 | 170.10 | 164.15 | 164.15 | 164.15 | -0.64% | 18 | 0.87 |
| Sep 24, 2026 | 168.10 | 168.10 | 165.20 | 165.20 | 165.20 | -2.36% | 46 | 2.32 |
| Sep 23, 2026 | 169.90 | 169.90 | 168.50 | 169.20 | 169.20 | +0.53% | 67 | 3.23 |
| Sep 22, 2026 | 163.70 | 168.30 | 163.40 | 168.30 | 168.30 | +2.65% | 0 | 0.00 |
| Sep 21, 2026 | 163.40 | 163.95 | 163.40 | 163.95 | 163.95 | +3.50% | 1 | 0.05 |
| Sep 18, 2026 | 155.90 | 158.40 | 155.20 | 158.40 | 158.40 | +1.34% | 0 | 0.00 |
| Sep 17, 2026 | 159.05 | 160.10 | 156.30 | 156.30 | 156.30 | +2.36% | 0 | 0.00 |
| Sep 16, 2026 | 149.90 | 152.70 | 149.90 | 152.70 | 152.70 | +3.46% | 0 | 0.00 |
| Sep 15, 2026 | 146.65 | 148.25 | 146.65 | 147.60 | 147.60 | -1.63% | 7 | 0.31 |
| Sep 14, 2026 | 154.90 | 154.90 | 150.05 | 150.05 | 150.05 | -4.06% | 50 | 2.28 |
| Sep 11, 2026 | 153.60 | 156.40 | 153.60 | 156.40 | 156.40 | +2.69% | 0 | 0.00 |
| Sep 10, 2026 | 155.40 | 155.40 | 152.30 | 152.30 | 152.30 | -2.18% | 3 | 0.13 |
| Sep 09, 2026 | 157.70 | 157.70 | 155.70 | 155.70 | 155.70 | -0.22% | 0 | 0.00 |
| Sep 08, 2026 | 157.00 | 158.45 | 156.05 | 156.05 | 156.05 | +0.58% | 0 | 0.00 |
| Sep 07, 2026 | 155.35 | 155.35 | 155.15 | 155.15 | 155.15 | +0.55% | 2 | 0.09 |
| Sep 04, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | +2.49% | 0 | 0.00 |
| Sep 03, 2026 | 147.65 | 150.55 | 147.65 | 150.55 | 150.55 | +0.94% | 90 | 4.14 |
| Sep 02, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -0.47% | 7 | 0.32 |
| Sep 01, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -3.73% | 0 | 0.00 |
| Aug 31, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -2.63% | 0 | 0.00 |
| Aug 28, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -5.16% | 2 | 0.09 |
| Aug 27, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | +2.15% | 0 | 0.00 |
