Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
252.17
+6.16 (2.50%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2024245.01253.46240.16252.17252.172.50%400,348
Oct 7, 2024244.63254.09242.50246.01246.011.24%426,847
Oct 4, 2024239.03248.07237.47242.99242.994.64%432,056
Oct 3, 2024231.64242.00225.33232.22232.220.27%414,804
Oct 2, 2024230.25233.00225.54231.60231.601.35%402,112
Oct 1, 2024220.27230.02214.20228.51228.512.94%443,714
Sep 30, 2024218.00226.00216.21221.99221.991.32%248,904
Sep 27, 2024216.67223.59213.20219.09219.091.54%898,605
Sep 26, 2024219.50220.68212.57215.76215.761.92%196,549
Sep 25, 2024218.31223.96210.79211.70211.70-3.03%400,938
Sep 24, 2024217.34223.23214.44218.31218.310.74%374,003
Sep 23, 2024208.46219.77206.50216.70216.705.02%673,590
Sep 20, 2024192.76208.15192.38206.34206.347.04%761,740
Sep 19, 2024187.96194.26183.51192.77192.776.66%547,051
Sep 18, 2024175.85186.63175.85180.73180.733.61%445,617
Sep 17, 2024171.43178.65171.43174.44174.442.54%314,356
Sep 16, 2024169.12171.60166.27170.12170.121.08%177,192
Sep 13, 2024168.68172.43167.66168.30168.300.75%243,074
Sep 12, 2024163.05170.92161.79167.04167.042.78%260,780
Sep 11, 2024156.00163.94152.22162.52162.524.12%230,082
Sep 10, 2024156.00157.00152.82156.09156.090.44%303,350
Sep 9, 2024151.49156.36151.49155.41155.413.45%368,843
Sep 6, 2024149.60152.02146.38150.23150.230.58%358,318
Sep 5, 2024152.82153.75147.47149.37149.37-2.52%496,624
Sep 4, 2024151.09156.80150.98153.23153.230.41%294,226
Sep 3, 2024165.12166.64151.40152.61152.61-8.86%591,982
Aug 30, 2024162.50167.72161.81167.44167.442.85%387,823
Aug 29, 2024165.26168.87162.60162.80162.80-1.14%397,391
Aug 28, 2024181.88182.63162.81164.67164.67-10.02%882,914
Aug 27, 2024190.25190.86181.45183.00183.00-5.10%297,010
Aug 26, 2024195.38198.49191.98192.83192.830.03%433,812
Aug 23, 2024178.07193.58178.07192.78192.788.29%400,517
Aug 22, 2024175.61184.81175.61178.02178.022.34%426,253
Aug 21, 2024173.20174.24167.47173.95173.950.29%408,833
Aug 20, 2024177.89181.97172.19173.45173.451.41%443,751
Aug 19, 2024169.00174.00166.01171.04171.041.49%416,215
Aug 16, 2024166.12168.58162.56168.53168.530.92%236,951
Aug 15, 2024161.00170.77160.03167.00167.006.59%316,070
Aug 14, 2024161.86164.00154.17156.67156.67-3.37%304,299
Aug 13, 2024164.58165.76160.00162.13161.86-0.81%192,576
Aug 12, 2024165.00168.99161.85163.45163.17-0.71%193,436
Aug 9, 2024164.02164.76160.00164.62164.340.08%197,516
Aug 8, 2024161.45164.79155.35164.50164.225.62%195,707
Aug 7, 2024168.33168.64155.24155.74155.48-4.87%400,241
Aug 6, 2024154.03165.00152.00163.71163.437.61%358,277
Aug 5, 2024144.00160.85143.00152.13151.87-0.87%575,958
Aug 2, 2024154.77154.98147.33153.46153.20-4.75%524,510
Aug 1, 2024181.68182.08159.06161.11160.84-12.26%867,776
Jul 31, 2024169.01188.45162.01183.63183.3237.81%1,759,858
Jul 30, 2024137.71141.50132.41133.25133.03-3.24%565,934
Jul 29, 2024142.20144.62135.16137.71137.48-1.13%317,048
Jul 26, 2024136.48140.40134.05139.28139.054.13%238,516
Jul 25, 2024135.00136.03127.41133.76133.53-1.36%367,846
Jul 24, 2024139.79143.36135.49135.61135.38-3.86%465,328
Jul 23, 2024138.80143.01137.94141.06140.822.48%250,510
Jul 22, 2024136.56139.37132.68137.64137.412.72%585,845
Jul 19, 2024130.93135.61129.16134.00133.772.86%702,804
Jul 18, 2024133.58134.87127.01130.27130.05-1.61%401,696
Jul 17, 2024139.19139.19130.63132.40132.18-6.03%613,295
Jul 16, 2024144.53146.00137.69140.90140.66-2.51%427,871
Jul 15, 2024143.43150.64141.00144.53144.291.70%297,233
Jul 12, 2024143.67146.89139.52142.12141.88-0.38%272,838
Jul 11, 2024143.11146.97141.09142.66142.421.82%227,449
Jul 10, 2024138.30140.64136.26140.11139.872.05%290,062
Jul 9, 2024146.00146.81134.54137.29137.06-5.74%355,574
Jul 8, 2024145.25151.06145.20145.65145.400.48%254,182
Jul 5, 2024152.00153.93144.73144.96144.72-3.78%292,190
Jul 3, 2024146.71152.09145.69150.65150.404.08%228,964
Jul 2, 2024142.40146.16141.73144.74144.500.91%221,491
Jul 1, 2024145.34146.37140.50143.43143.190.02%356,714
Jun 28, 2024143.30146.63141.13143.40143.160.92%820,686
Jun 27, 2024145.18148.40140.33142.09141.85-2.16%510,163
Jun 26, 2024150.56152.26144.07145.23144.99-4.39%345,880
Jun 25, 2024151.44153.33150.00151.90151.640.34%159,204
Jun 24, 2024153.85156.75151.07151.39151.13-1.66%226,949
Jun 21, 2024154.90156.00147.36153.95153.69-1.92%756,718
Jun 20, 2024164.14166.08156.52156.96156.70-4.45%292,560
Jun 18, 2024167.30167.30153.41164.27163.99-3.26%386,090
Jun 17, 2024166.74170.47163.59169.81169.522.62%209,334
Jun 14, 2024173.55173.55163.59165.47165.19-6.07%195,021
Jun 13, 2024173.65177.24168.07176.16175.861.74%193,590
Jun 12, 2024168.03178.41167.26173.15172.865.18%298,974
Jun 11, 2024168.87172.61164.09164.62164.34-3.65%307,046
Jun 10, 2024159.00172.63157.97170.85170.567.43%465,361
Jun 7, 2024157.00159.59155.00159.03158.760.61%206,823
Jun 6, 2024160.00161.30154.44158.07157.80-1.74%208,584
Jun 5, 2024158.44163.12158.44160.87160.602.39%263,250
Jun 4, 2024167.68168.00153.02157.11156.85-8.31%536,599
Jun 3, 2024181.75183.05163.84171.34171.05-4.74%496,068
May 31, 2024205.31206.99177.06179.86179.56-12.67%553,152
May 30, 2024206.40209.13202.02205.95205.600.65%276,222
May 29, 2024202.14206.54197.36204.62204.27-0.74%252,569
May 28, 2024206.16209.14197.21206.14205.792.42%413,721
May 24, 2024186.18202.36185.93201.27200.938.95%390,341
May 23, 2024196.72201.20184.02184.73184.42-5.12%509,418
May 22, 2024187.07195.38181.69194.69194.363.59%615,974
May 21, 2024165.00191.03165.00187.95187.6313.81%824,786
May 20, 2024158.64166.47158.64165.15164.874.45%185,327
May 17, 2024164.16165.11156.93158.12157.85-3.37%243,760
May 16, 2024168.02168.88162.37163.64163.36-2.16%181,803