Skip to main content
logo
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
336.53
+3.63 (1.09%)
Dec 22, 2025, 4:00 PM EST - Market closed

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025335.37342.21334.35336.53336.531.09%93,200
Dec 19, 2025329.99338.96329.13332.90332.901.26%198,117
Dec 18, 2025325.48332.60321.43328.76328.763.61%120,581
Dec 17, 2025335.00335.11311.00317.31317.31-4.61%246,937
Dec 16, 2025323.95335.99320.09332.65332.651.44%188,347
Dec 15, 2025340.28340.91326.94327.94327.94-2.71%218,568
Dec 12, 2025361.94361.94333.10337.07337.07-7.08%218,678
Dec 11, 2025359.65370.72350.82362.74362.740.81%172,611
Dec 10, 2025340.57363.94336.91359.84359.844.28%197,567
Dec 9, 2025342.86351.11338.03345.06345.060.64%189,926
Dec 8, 2025348.68349.99336.34342.86342.860.21%229,854
Dec 5, 2025336.83344.38326.44342.13342.131.54%147,913
Dec 4, 2025323.48351.16320.00336.93336.934.16%207,066
Dec 3, 2025321.43327.04309.25323.48323.480.30%172,488
Dec 2, 2025322.52331.78315.70322.50322.500.91%272,676
Dec 1, 2025312.20323.06307.00319.59319.59-1.12%167,150
Nov 28, 2025326.27326.27319.18323.22323.220.44%65,276
Nov 26, 2025313.00326.43313.00321.79321.792.96%196,156
Nov 25, 2025304.28318.12296.28312.55312.554.16%231,150
Nov 24, 2025285.00303.00285.00300.08300.086.39%223,707
Nov 21, 2025292.90295.94277.77282.05282.05-4.18%441,391
Nov 20, 2025295.41313.15292.31294.35294.353.18%505,215
Nov 19, 2025342.40342.40278.01285.29285.29-11.31%843,349
Nov 18, 2025312.88328.04308.10321.66321.391.21%300,366
Nov 17, 2025329.66336.00309.34317.81317.55-3.59%232,251
Nov 14, 2025312.81334.10306.75329.66329.390.44%229,946
Nov 13, 2025350.45350.45323.18328.20327.93-7.87%330,668
Nov 12, 2025363.77369.95346.53356.23355.93-1.92%189,624
Nov 11, 2025368.02369.80355.00363.22362.92-2.84%129,221
Nov 10, 2025378.00385.00361.58373.85373.542.32%172,629
Nov 7, 2025361.73365.84343.30365.36365.06-2.57%292,180
Nov 6, 2025395.52395.88372.50375.00374.69-5.25%247,845
Nov 5, 2025380.25403.01378.64395.77395.444.11%140,219
Nov 4, 2025374.17394.00372.14380.13379.81-2.71%187,096
Nov 3, 2025388.48392.74374.82390.70390.381.91%205,512
Oct 31, 2025384.58389.06370.74383.39383.071.51%150,190
Oct 30, 2025400.00410.50375.34377.69377.38-7.51%271,740
Oct 29, 2025385.58413.00382.00408.37408.036.27%335,787
Oct 28, 2025375.41386.96375.37384.26383.942.70%225,144
Oct 27, 2025369.04376.71365.00374.14373.832.51%270,750
Oct 24, 2025351.56367.48350.16364.99364.696.83%310,795
Oct 23, 2025335.77348.09335.76341.64341.362.63%134,078
Oct 22, 2025350.00355.00321.92332.87332.59-4.44%302,595
Oct 21, 2025346.58351.00341.45348.32348.03-0.25%197,370
Oct 20, 2025341.88355.31336.51349.20348.915.59%342,899
Oct 17, 2025333.09342.37316.32330.71330.44-2.25%455,896
Oct 16, 2025334.66341.76328.45338.32338.042.60%427,078
Oct 15, 2025316.92334.96316.49329.76329.493.96%332,235
Oct 14, 2025307.56326.68296.97317.20316.940.38%256,856
Oct 13, 2025309.78318.29308.91316.00315.744.96%166,507