Skip to main content
logo
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
542.64
+26.63 (5.16%)
At close: Mar 23, 2026, 4:00 PM EDT
542.59
-0.04 (-0.01%)
After-hours: Mar 23, 2026, 4:01 PM EDT

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026539.02558.30534.89542.42-5.12%161,321
Mar 20, 2026510.00524.07506.00516.00516.00-1.79%360,415
Mar 19, 2026492.75533.40490.00525.40525.404.61%253,330
Mar 18, 2026526.32537.12497.66502.23502.23-3.81%263,529
Mar 17, 2026514.00527.99510.02522.12522.122.01%134,001
Mar 16, 2026513.49529.96507.68511.82511.821.81%134,011
Mar 13, 2026518.44530.68494.36502.71502.71-2.11%180,098
Mar 12, 2026504.80518.01489.00513.56513.56-0.32%295,230
Mar 11, 2026523.99542.87514.01515.20515.20-2.71%207,607
Mar 10, 2026521.73545.00521.73529.54529.541.82%191,964
Mar 9, 2026472.69522.21472.51520.09520.097.53%271,347
Mar 6, 2026484.77496.43476.00483.65483.65-3.85%189,608
Mar 5, 2026499.00518.00496.04503.01503.01-1.93%278,053
Mar 4, 2026515.50525.00498.00512.89512.890.35%241,259
Mar 3, 2026505.35519.99497.16511.12511.12-4.02%197,025
Mar 2, 2026513.77541.34506.00532.50532.501.70%135,598
Feb 27, 2026517.94529.99507.00523.60523.60-1.37%193,016
Feb 26, 2026549.81557.00510.72530.88530.88-3.30%271,491
Feb 25, 2026565.00566.00546.00549.00549.00-1.82%209,467
Feb 24, 2026539.83566.50534.98559.16559.162.76%261,041
Feb 23, 2026546.81555.00532.38544.15544.15-0.49%192,342
Feb 20, 2026535.19559.56524.73546.82546.821.95%211,152
Feb 19, 2026541.22555.00536.00536.36536.36-1.22%223,563
Feb 18, 2026560.62572.00537.00542.98542.98-3.32%252,162
Feb 17, 2026575.13581.95556.50561.64561.37-4.00%172,335
Feb 13, 2026591.52603.98576.61585.07584.79-1.32%171,830
Feb 12, 2026594.40612.50584.00592.90592.620.09%261,621
Feb 11, 2026586.41606.00559.08592.35592.073.87%345,155
Feb 10, 2026557.85576.30550.00570.26569.991.49%391,686
Feb 9, 2026588.80593.76545.75561.89561.62-3.82%466,379
Feb 6, 2026550.00588.85545.70584.22583.948.43%522,264
Feb 5, 2026512.00543.18502.22538.81538.552.18%412,442
Feb 4, 2026465.83569.80458.00527.30527.0516.34%760,415
Feb 3, 2026443.97467.77440.61453.24453.022.92%358,997
Feb 2, 2026439.07471.79438.50440.36440.15-0.73%456,230
Jan 30, 2026452.00467.85438.94443.59443.38-2.92%285,784
Jan 29, 2026452.31462.21437.36456.93456.713.04%153,591
Jan 28, 2026445.98455.85438.50443.44443.230.26%214,371
Jan 27, 2026427.82445.00423.45442.28442.074.45%257,282
Jan 26, 2026415.32433.11413.67423.44423.241.31%263,003
Jan 23, 2026427.67434.00410.51417.95417.75-2.09%400,064
Jan 22, 2026430.73434.00412.30426.87426.661.19%260,397
Jan 21, 2026432.66434.71411.55421.85421.65-1.50%173,067
Jan 20, 2026408.00434.00405.00428.29428.081.98%265,110
Jan 16, 2026414.33446.11414.33419.98419.783.56%470,592
Jan 15, 2026406.42414.80395.90405.55405.361.07%302,736
Jan 14, 2026391.82402.00387.50401.27401.080.54%313,204
Jan 13, 2026391.61402.02387.01399.12398.933.25%341,251
Jan 12, 2026363.95397.00362.13386.54386.355.76%424,339
Jan 9, 2026367.30374.00357.42365.49365.311.58%212,506