Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
542.59
+26.59 (5.15%)
At close: Mar 23, 2026, 4:00 PM EDT
544.00
+1.41 (0.26%)
After-hours: Mar 23, 2026, 5:27 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 529.22 | 560.00 | 529.22 | 542.59 | 542.59 | 5.15% | 218,983 |
| Mar 20, 2026 | 510.00 | 524.07 | 506.00 | 516.00 | 516.00 | -1.79% | 360,415 |
| Mar 19, 2026 | 492.75 | 533.40 | 490.00 | 525.40 | 525.40 | 4.61% | 253,330 |
| Mar 18, 2026 | 526.32 | 537.12 | 497.66 | 502.23 | 502.23 | -3.81% | 263,529 |
| Mar 17, 2026 | 514.00 | 527.99 | 510.02 | 522.12 | 522.12 | 2.01% | 134,001 |
| Mar 16, 2026 | 513.49 | 529.96 | 507.68 | 511.82 | 511.82 | 1.81% | 134,011 |
| Mar 13, 2026 | 518.44 | 530.68 | 494.36 | 502.71 | 502.71 | -2.11% | 180,098 |
| Mar 12, 2026 | 504.80 | 518.01 | 489.00 | 513.56 | 513.56 | -0.32% | 295,230 |
| Mar 11, 2026 | 523.99 | 542.87 | 514.01 | 515.20 | 515.20 | -2.71% | 207,607 |
| Mar 10, 2026 | 521.73 | 545.00 | 521.73 | 529.54 | 529.54 | 1.82% | 191,964 |
| Mar 9, 2026 | 472.69 | 522.21 | 472.51 | 520.09 | 520.09 | 7.53% | 271,347 |
| Mar 6, 2026 | 484.77 | 496.43 | 476.00 | 483.65 | 483.65 | -3.85% | 189,608 |
| Mar 5, 2026 | 499.00 | 518.00 | 496.04 | 503.01 | 503.01 | -1.93% | 278,053 |
| Mar 4, 2026 | 515.50 | 525.00 | 498.00 | 512.89 | 512.89 | 0.35% | 241,259 |
| Mar 3, 2026 | 505.35 | 519.99 | 497.16 | 511.12 | 511.12 | -4.02% | 197,025 |
| Mar 2, 2026 | 513.77 | 541.34 | 506.00 | 532.50 | 532.50 | 1.70% | 135,598 |
| Feb 27, 2026 | 517.94 | 529.99 | 507.00 | 523.60 | 523.60 | -1.37% | 193,016 |
| Feb 26, 2026 | 549.81 | 557.00 | 510.72 | 530.88 | 530.88 | -3.30% | 271,491 |
| Feb 25, 2026 | 565.00 | 566.00 | 546.00 | 549.00 | 549.00 | -1.82% | 209,467 |
| Feb 24, 2026 | 539.83 | 566.50 | 534.98 | 559.16 | 559.16 | 2.76% | 261,041 |
| Feb 23, 2026 | 546.81 | 555.00 | 532.38 | 544.15 | 544.15 | -0.49% | 192,342 |
| Feb 20, 2026 | 535.19 | 559.56 | 524.73 | 546.82 | 546.82 | 1.95% | 211,152 |
| Feb 19, 2026 | 541.22 | 555.00 | 536.00 | 536.36 | 536.36 | -1.22% | 223,563 |
| Feb 18, 2026 | 560.62 | 572.00 | 537.00 | 542.98 | 542.98 | -3.32% | 252,162 |
| Feb 17, 2026 | 575.13 | 581.95 | 556.50 | 561.64 | 561.37 | -4.00% | 172,335 |
| Feb 13, 2026 | 591.52 | 603.98 | 576.61 | 585.07 | 584.79 | -1.32% | 171,830 |
| Feb 12, 2026 | 594.40 | 612.50 | 584.00 | 592.90 | 592.62 | 0.09% | 261,621 |
| Feb 11, 2026 | 586.41 | 606.00 | 559.08 | 592.35 | 592.07 | 3.87% | 345,155 |
| Feb 10, 2026 | 557.85 | 576.30 | 550.00 | 570.26 | 569.99 | 1.49% | 391,686 |
| Feb 9, 2026 | 588.80 | 593.76 | 545.75 | 561.89 | 561.62 | -3.82% | 466,379 |
| Feb 6, 2026 | 550.00 | 588.85 | 545.70 | 584.22 | 583.94 | 8.43% | 522,264 |
| Feb 5, 2026 | 512.00 | 543.18 | 502.22 | 538.81 | 538.55 | 2.18% | 412,442 |
| Feb 4, 2026 | 465.83 | 569.80 | 458.00 | 527.30 | 527.05 | 16.34% | 760,415 |
| Feb 3, 2026 | 443.97 | 467.77 | 440.61 | 453.24 | 453.02 | 2.92% | 358,997 |
| Feb 2, 2026 | 439.07 | 471.79 | 438.50 | 440.36 | 440.15 | -0.73% | 456,230 |
| Jan 30, 2026 | 452.00 | 467.85 | 438.94 | 443.59 | 443.38 | -2.92% | 285,784 |
| Jan 29, 2026 | 452.31 | 462.21 | 437.36 | 456.93 | 456.71 | 3.04% | 153,591 |
| Jan 28, 2026 | 445.98 | 455.85 | 438.50 | 443.44 | 443.23 | 0.26% | 214,371 |
| Jan 27, 2026 | 427.82 | 445.00 | 423.45 | 442.28 | 442.07 | 4.45% | 257,282 |
| Jan 26, 2026 | 415.32 | 433.11 | 413.67 | 423.44 | 423.24 | 1.31% | 263,003 |
| Jan 23, 2026 | 427.67 | 434.00 | 410.51 | 417.95 | 417.75 | -2.09% | 400,064 |
| Jan 22, 2026 | 430.73 | 434.00 | 412.30 | 426.87 | 426.66 | 1.19% | 260,397 |
| Jan 21, 2026 | 432.66 | 434.71 | 411.55 | 421.85 | 421.65 | -1.50% | 173,067 |
| Jan 20, 2026 | 408.00 | 434.00 | 405.00 | 428.29 | 428.08 | 1.98% | 265,110 |
| Jan 16, 2026 | 414.33 | 446.11 | 414.33 | 419.98 | 419.78 | 3.56% | 470,592 |
| Jan 15, 2026 | 406.42 | 414.80 | 395.90 | 405.55 | 405.36 | 1.07% | 302,736 |
| Jan 14, 2026 | 391.82 | 402.00 | 387.50 | 401.27 | 401.08 | 0.54% | 313,204 |
| Jan 13, 2026 | 391.61 | 402.02 | 387.01 | 399.12 | 398.93 | 3.25% | 341,251 |
| Jan 12, 2026 | 363.95 | 397.00 | 362.13 | 386.54 | 386.35 | 5.76% | 424,339 |
| Jan 9, 2026 | 367.30 | 374.00 | 357.42 | 365.49 | 365.31 | 1.58% | 212,506 |