Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Powell Industries, Inc. - Common Stock (NQ:POWL)

395.77 +15.64 (+4.11%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	380.25	403.01	378.64	395.77	140,125	+15.64(+4.11%)
Nov 04, 2025	374.17	394.00	372.14	380.13	186,873	-10.57(-2.71%)
Nov 03, 2025	388.48	392.74	374.82	390.70	205,411	+7.31(+1.91%)
Oct 31, 2025	384.58	389.06	370.74	383.39	150,490	+5.70(+1.51%)
Oct 30, 2025	400.00	410.50	375.34	377.69	271,609	-30.68(-7.51%)
Oct 29, 2025	385.58	413.00	382.00	408.37	335,776	+24.11(+6.27%)
Oct 28, 2025	375.41	386.96	375.37	384.26	225,134	+10.12(+2.70%)
Oct 27, 2025	369.04	376.71	365.00	374.14	270,745	+9.15(+2.51%)
Oct 24, 2025	351.56	367.48	350.15	364.99	310,795	+23.35(+6.83%)
Oct 23, 2025	335.77	348.08	335.76	341.64	133,978	+8.77(+2.63%)
Oct 22, 2025	350.00	355.00	321.92	332.87	302,583	-15.45(-4.44%)
Oct 21, 2025	346.58	351.00	341.45	348.32	197,370	-0.88(-0.25%)
Oct 20, 2025	341.88	355.31	336.51	349.20	342,884	+18.49(+5.59%)
Oct 17, 2025	333.09	342.37	316.32	330.71	455,896	-7.61(-2.25%)
Oct 16, 2025	334.66	341.76	328.45	338.32	427,040	+8.56(+2.60%)
Oct 15, 2025	316.92	334.96	316.49	329.76	332,048	+12.56(+3.96%)
Oct 14, 2025	307.56	326.68	296.97	317.20	256,856	+1.20(+0.38%)
Oct 13, 2025	309.78	318.29	308.91	316.00	166,490	+14.94(+4.96%)
Oct 10, 2025	314.83	321.14	300.27	301.06	198,114	-8.47(-2.74%)
Oct 09, 2025	315.16	315.16	298.81	309.53	198,132	-5.87(-1.86%)
Oct 08, 2025	314.20		309.54	315.40	294,717	+2.13(+0.68%)
Oct 07, 2025	314.55	326.38	309.00	313.27	209,017	+1.57(+0.50%)
Oct 06, 2025	310.00	314.67	304.97	311.70	124,149	+7.64(+2.51%)
Oct 03, 2025	307.47	310.00	299.13	304.06	224,324	-3.46(-1.13%)
Oct 02, 2025	320.86	322.00	306.20	307.52	210,502	-9.70(-3.06%)
Oct 01, 2025	300.01	320.00	298.00	317.22	250,667	+12.41(+4.07%)
Sep 30, 2025	301.66	305.59	296.96	304.81	195,063	+1.79(+0.59%)
Sep 29, 2025	295.94	306.54	293.51	303.02	267,578	+12.04(+4.14%)
Sep 26, 2025	285.00	291.95	280.07	290.98	122,359	+7.25(+2.56%)
Sep 25, 2025	283.72	287.40	276.89	283.73	174,986	-9.91(-3.37%)
Sep 24, 2025	295.60	302.00	292.17	293.64	169,627	+1.42(+0.49%)
Sep 23, 2025	303.54	306.00	286.15	292.22	221,364	-10.68(-3.53%)
Sep 22, 2025	294.79	303.38	291.00	302.90	154,676	+5.59(+1.88%)
Sep 19, 2025	302.11	307.88	295.00	297.31	270,439	-6.99(-2.30%)
Sep 18, 2025	294.28	308.56	293.50	304.30	179,116	+12.98(+4.46%)
Sep 17, 2025	298.71	299.20	287.92	291.32	163,759	-6.91(-2.32%)
Sep 16, 2025	301.37	301.37	289.61	298.23	316,075	-3.81(-1.26%)
Sep 15, 2025	292.99	303.88	291.92	302.04	187,600	+14.36(+4.99%)
Sep 12, 2025	291.80	296.08	287.24	287.68	148,690	-4.72(-1.61%)
Sep 11, 2025	279.20	296.22	279.20	292.40	238,973	+15.41(+5.57%)
Sep 10, 2025	278.77	290.00	276.43	276.99	238,107	+0.10(+0.03%)
Sep 09, 2025	273.87	278.26	269.69	276.89	190,161	+4.49(+1.65%)
Sep 08, 2025	267.93	276.00	267.79	272.40	275,087	+4.16(+1.55%)
Sep 05, 2025	273.03	274.52	259.07	268.24	136,739	-2.49(-0.92%)
Sep 04, 2025	258.61	271.86	257.00	270.73	273,600	+13.58(+5.28%)
Sep 03, 2025	264.81	268.59	253.91	257.15	202,878	-6.62(-2.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Powell Industries, Inc. - Common Stock (NQ:POWL)

Historical Prices