STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

149.23

+5.84

(+4.07%)

At close: 04:00PM EDT

151.38

+2.15

(+1.44%)

Pre-Market:

08:31AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	147.40	157.25	146.50	149.23	149.23	533,300
Apr 23, 2024	137.17	144.80	137.17	143.39	143.39	283,700
Apr 22, 2024	131.80	138.25	130.75	136.13	136.13	356,300
Apr 19, 2024	127.49	132.64	126.80	130.34	130.34	363,100
Apr 18, 2024	124.30	129.35	123.04	128.14	128.14	259,500
Apr 17, 2024	125.68	126.91	122.00	123.44	123.44	165,000
Apr 16, 2024	126.25	126.50	123.65	125.39	125.39	153,100
Apr 15, 2024	127.39	128.29	123.66	126.51	126.51	285,400
Apr 12, 2024	128.28	130.02	125.45	125.95	125.95	213,000
Apr 11, 2024	131.16	132.29	128.05	129.89	129.89	168,200
Apr 10, 2024	130.00	132.85	127.68	131.05	131.05	226,600
Apr 09, 2024	136.71	138.26	131.84	132.10	132.10	231,200
Apr 08, 2024	138.46	141.96	137.13	137.48	137.48	183,300
Apr 05, 2024	131.66	142.78	131.31	138.22	138.22	351,200
Apr 04, 2024	136.01	138.33	131.26	131.38	131.38	271,200
Apr 03, 2024	134.90	137.49	133.82	134.68	134.68	205,800
Apr 02, 2024	136.00	136.49	133.03	135.02	135.02	221,300
Apr 01, 2024	142.74	143.51	135.87	136.61	136.61	308,600
Mar 28, 2024	139.47	144.25	138.50	142.30	142.30	229,700
Mar 27, 2024	140.99	142.24	138.00	140.08	140.08	309,600
Mar 26, 2024	144.80	146.34	139.27	140.33	140.33	334,600
Mar 25, 2024	146.16	150.66	144.15	144.76	144.76	248,000
Mar 22, 2024	142.05	148.63	141.94	145.01	145.01	409,400
Mar 21, 2024	139.27	143.41	137.85	142.05	142.05	443,100
Mar 20, 2024	145.50	145.80	136.36	138.17	138.17	579,400
Mar 19, 2024	152.00	155.60	145.69	145.83	145.83	505,900
Mar 18, 2024	161.95	164.23	151.14	153.66	153.66	384,700
Mar 15, 2024	160.61	164.98	157.50	160.86	160.86	1,628,300
Mar 14, 2024	171.44	171.98	158.49	162.56	162.56	383,400
Mar 13, 2024	159.86	170.56	159.86	169.46	169.46	499,400
Mar 12, 2024	153.35	159.49	150.02	158.96	158.96	363,400
Mar 11, 2024	151.00	154.79	147.23	151.99	151.99	304,900
Mar 08, 2024	152.54	156.37	146.96	150.82	150.82	489,800
Mar 07, 2024	162.00	165.30	153.41	154.27	154.27	623,000
Mar 06, 2024	172.93	173.41	161.45	162.00	162.00	447,400
Mar 05, 2024	182.30	182.30	157.28	166.16	166.16	597,100
Mar 04, 2024	182.35	197.87	181.93	184.83	184.83	452,000
Mar 01, 2024	185.73	188.27	175.11	180.02	180.02	397,300
Feb 29, 2024	178.99	187.74	177.20	185.24	185.24	412,500
Feb 28, 2024	171.81	176.49	171.49	175.64	175.64	235,100
Feb 27, 2024	167.86	174.42	167.61	171.81	171.81	346,900
Feb 26, 2024	162.78	171.11	162.78	166.61	166.61	355,200
Feb 23, 2024	156.10	163.03	154.74	161.71	161.71	185,600
Feb 22, 2024	155.12	159.44	152.06	156.02	156.02	270,800
Feb 21, 2024	150.00	158.85	148.24	153.93	153.93	334,500
Feb 20, 2024	152.47	156.01	148.22	150.38	150.38	349,900
Feb 16, 2024	156.68	157.92	153.20	153.55	153.55	228,200
Feb 15, 2024	154.91	157.65	150.69	155.99	155.99	234,500
Feb 14, 2024	150.45	157.17	150.45	152.89	152.89	287,100
Feb 13, 2024	148.77	152.24	142.88	147.74	147.74	319,900
Feb 13, 2024	0.265 Dividend
Feb 12, 2024	148.75	153.65	148.17	152.71	152.45	346,400
Feb 09, 2024	141.72	148.08	141.56	147.25	146.99	288,500
Feb 08, 2024	133.03	142.17	132.50	140.99	140.75	249,100
Feb 07, 2024	127.12	137.85	126.42	132.10	131.87	300,700
Feb 06, 2024	127.84	128.02	123.64	126.03	125.81	269,200
Feb 05, 2024	123.81	128.15	119.61	127.54	127.32	444,800
Feb 02, 2024	116.04	124.00	111.50	122.91	122.70	493,600
Feb 01, 2024	120.00	120.18	112.75	116.00	115.80	517,800
Jan 31, 2024	100.25	125.49	100.25	118.53	118.32	1,570,000
Jan 30, 2024	79.83	82.25	79.43	81.59	81.45	280,800
Jan 29, 2024	77.24	80.12	77.24	79.83	79.69	207,000
Jan 26, 2024	77.87	78.06	76.29	76.83	76.70	177,700
Jan 25, 2024	78.86	79.12	76.54	77.12	76.99	120,400
Jan 24, 2024	79.55	79.55	77.78	78.21	78.07	147,700
Jan 23, 2024	81.84	82.38	78.33	78.40	78.26	146,800
Jan 22, 2024	81.56	83.95	80.51	81.14	81.00	195,400
Jan 19, 2024	81.71	81.71	77.90	80.21	80.07	224,700
Jan 18, 2024	81.34	82.40	80.57	81.67	81.53	166,600
Jan 17, 2024	80.50	81.36	80.50	81.19	81.05	86,400
Jan 16, 2024	80.79	81.05	79.22	81.05	80.91	132,800
Jan 12, 2024	81.00	81.83	80.12	81.14	81.00	114,300
Jan 11, 2024	80.12	80.90	79.41	80.49	80.35	144,900
Jan 10, 2024	79.78	80.60	79.41	80.08	79.94	91,800
Jan 09, 2024	79.00	80.52	77.77	79.89	79.75	121,600
Jan 08, 2024	81.06	81.94	79.76	80.49	80.35	151,400
Jan 05, 2024	83.08	83.45	79.20	80.71	80.57	198,700
Jan 04, 2024	87.86	87.99	83.69	83.91	83.76	174,800
Jan 03, 2024	89.54	89.91	87.08	87.17	87.02	96,400
Jan 02, 2024	87.06	91.16	87.03	90.34	90.18	211,600
Dec 29, 2023	89.45	89.50	86.91	88.40	88.25	105,700
Dec 28, 2023	88.00	89.67	86.27	89.20	89.05	116,600
Dec 27, 2023	89.56	90.10	88.20	88.36	88.21	79,000
Dec 26, 2023	88.05	90.91	88.01	89.23	89.08	102,400
Dec 22, 2023	90.86	90.98	88.27	88.53	88.38	129,600
Dec 21, 2023	91.88	93.56	89.59	90.33	90.17	115,900
Dec 20, 2023	96.07	96.49	90.56	90.63	90.47	206,700
Dec 19, 2023	91.88	97.63	91.88	96.04	95.87	264,900
Dec 18, 2023	92.11	92.83	90.41	91.57	91.41	188,600
Dec 15, 2023	89.12	93.00	89.12	90.27	90.11	1,012,900
Dec 14, 2023	89.28	90.39	87.10	88.46	88.31	206,700
Dec 13, 2023	88.47	89.34	84.24	87.71	87.56	236,800
Dec 12, 2023	90.25	92.17	88.00	88.24	88.09	202,900
Dec 11, 2023	87.17	92.86	86.89	91.01	90.85	334,000
Dec 08, 2023	85.78	89.90	85.78	86.02	85.87	202,300
Dec 07, 2023	83.24	85.59	81.34	85.59	85.44	157,400
Dec 06, 2023	90.47	91.19	75.05	83.01	82.87	471,800
Dec 05, 2023	93.15	93.18	87.71	88.31	88.16	306,000
Dec 04, 2023	86.15	91.56	86.13	90.91	90.75	258,900
Dec 01, 2023	82.50	85.67	82.50	84.64	84.49	105,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7295-0.0002(-0.03%)

CRUDE OIL83.14+0.33(+0.40%)

Bitcoin CAD87,366.30-3,623.90(-3.98%)

STOCK FUTURES SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Powell Industries, Inc. (POWL)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7295
-0.0002(-0.03%)

CRUDE OIL
83.14
+0.33(+0.40%)

Bitcoin CAD
87,366.30
-3,623.90(-3.98%)