Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
182.60
+5.17 (2.91%)
Jun 5, 2025, 4:00 PM - Market closed

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025178.00183.31175.47182.60182.602.91%235,382
Jun 4, 2025173.79177.73171.56177.43177.432.21%227,196
Jun 3, 2025172.70177.65170.60173.60173.600.54%304,066
Jun 2, 2025169.00173.42164.26172.66172.661.81%365,724
May 30, 2025168.54170.81164.63169.59169.59-0.48%286,545
May 29, 2025175.09175.09169.57170.40170.40-1.87%206,002
May 28, 2025182.07182.10172.88173.65173.65-4.19%245,285
May 27, 2025178.24184.50173.50181.24181.243.74%461,922
May 23, 2025169.73175.82169.71174.70174.700.83%245,593
May 22, 2025173.21176.01168.38173.27173.27-0.70%261,320
May 21, 2025179.96181.25173.25174.50174.50-3.77%215,998
May 20, 2025182.42183.27180.33181.33181.05-0.67%135,337
May 19, 2025178.05182.62177.11182.56182.28-0.33%175,161
May 16, 2025178.00185.57176.37183.17182.893.04%295,745
May 15, 2025183.22184.00176.90177.76177.49-3.79%438,956
May 14, 2025196.50198.19181.79184.76184.48-5.19%436,207
May 13, 2025187.76197.83187.76194.88194.583.71%283,544
May 12, 2025184.90191.76183.67187.90187.617.51%466,991
May 9, 2025178.38180.74170.99174.77174.50-1.79%422,525
May 8, 2025180.00181.20174.10177.96177.691.76%347,445
May 7, 2025186.69188.65172.14174.88174.61-8.04%690,129
May 6, 2025189.00192.31186.21190.17189.88-0.93%304,697
May 5, 2025191.41193.56188.04191.96191.67-0.66%214,897
May 2, 2025194.01197.53191.40193.23192.931.10%314,850
May 1, 2025186.55195.43185.94191.13190.844.38%324,741
Apr 30, 2025179.73183.37177.25183.11182.83-1.47%207,390
Apr 29, 2025184.16186.85180.38185.85185.570.29%152,419
Apr 28, 2025187.94191.00181.50185.32185.04-0.69%169,347
Apr 25, 2025184.15187.12181.02186.60186.311.23%220,027
Apr 24, 2025175.39184.51175.39184.34184.065.54%291,177
Apr 23, 2025175.73184.50173.32174.67174.405.32%316,257
Apr 22, 2025161.03168.56161.03165.85165.594.06%207,821
Apr 21, 2025165.62166.00154.47159.38159.14-4.70%266,042
Apr 17, 2025167.75169.36163.92167.24166.980.17%206,684
Apr 16, 2025168.96170.64162.28166.95166.69-3.67%307,426
Apr 15, 2025171.61175.65170.13173.31173.050.78%219,607
Apr 14, 2025179.00181.25167.61171.97171.71-0.72%225,270
Apr 11, 2025174.31175.00166.79173.22172.960.15%296,668
Apr 10, 2025175.35181.28168.35172.96172.70-5.57%394,441
Apr 9, 2025163.24185.72161.95183.17182.8911.85%746,808
Apr 8, 2025179.44179.97161.00163.77163.52-2.99%370,428
Apr 7, 2025154.60182.50154.06168.81168.552.65%674,392
Apr 4, 2025160.38167.18152.89164.45164.20-3.19%564,613
Apr 3, 2025165.50170.83163.16169.87169.61-6.30%349,617
Apr 2, 2025170.13185.03169.17181.30181.023.08%377,602
Apr 1, 2025170.55176.14168.21175.89175.623.26%201,670
Mar 31, 2025168.93172.50161.23170.33170.07-3.62%393,471
Mar 28, 2025178.50181.00173.64176.72176.45-2.32%397,289
Mar 27, 2025182.72186.11179.50180.92180.64-2.38%260,736
Mar 26, 2025195.70195.70184.80185.34185.06-5.49%282,398