Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
218.73
+5.25 (2.46%)
At close: Aug 17, 2026, 4:00 PM EDT
219.50
+0.77 (0.35%)
After-hours: Aug 17, 2026, 6:40 PM EDT
Powell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 215.95 | 219.20 | 214.08 | 218.73 | 218.73 | 2.46% | 605,008 |
| Aug 14, 2026 | 203.87 | 214.71 | 202.28 | 213.48 | 213.48 | 4.63% | 460,429 |
| Aug 13, 2026 | 207.01 | 210.39 | 203.97 | 204.04 | 204.04 | -1.89% | 357,028 |
| Aug 12, 2026 | 217.00 | 219.27 | 207.11 | 207.98 | 207.98 | -0.19% | 330,793 |
| Aug 11, 2026 | 208.88 | 214.64 | 207.67 | 208.38 | 208.38 | 0.56% | 375,927 |
| Aug 10, 2026 | 214.85 | 216.45 | 205.96 | 207.22 | 207.22 | -2.05% | 677,223 |
| Aug 7, 2026 | 214.14 | 218.74 | 205.27 | 211.56 | 211.56 | 2.03% | 647,506 |
| Aug 6, 2026 | 207.93 | 216.00 | 204.12 | 207.36 | 207.36 | -0.47% | 575,792 |
| Aug 5, 2026 | 206.80 | 214.88 | 205.90 | 208.33 | 208.33 | -1.44% | 784,930 |
| Aug 4, 2026 | 191.71 | 215.49 | 188.10 | 211.38 | 211.38 | -3.80% | 1,573,915 |
| Aug 3, 2026 | 205.01 | 220.11 | 204.43 | 219.72 | 219.72 | 5.29% | 1,473,288 |
| Jul 31, 2026 | 218.51 | 223.34 | 208.08 | 208.68 | 208.68 | -0.30% | 692,515 |
| Jul 30, 2026 | 200.34 | 210.59 | 195.03 | 209.30 | 209.30 | 12.29% | 824,340 |
| Jul 29, 2026 | 197.01 | 200.86 | 184.61 | 186.39 | 186.39 | -7.27% | 1,285,469 |
| Jul 28, 2026 | 207.74 | 210.13 | 196.92 | 201.00 | 201.00 | -8.32% | 1,138,287 |
| Jul 27, 2026 | 232.56 | 235.99 | 213.40 | 219.23 | 219.23 | -5.59% | 627,827 |
| Jul 24, 2026 | 241.50 | 241.50 | 226.00 | 232.21 | 232.21 | -4.23% | 592,798 |
| Jul 23, 2026 | 239.07 | 247.88 | 239.07 | 242.47 | 242.47 | 0.74% | 547,009 |
| Jul 22, 2026 | 237.52 | 245.84 | 236.24 | 240.68 | 240.68 | -1.52% | 407,890 |
| Jul 21, 2026 | 238.61 | 246.51 | 232.98 | 244.39 | 244.39 | 7.06% | 594,736 |
| Jul 20, 2026 | 234.99 | 241.42 | 228.00 | 228.28 | 228.28 | -1.94% | 584,793 |
| Jul 17, 2026 | 228.14 | 240.50 | 223.51 | 232.79 | 232.79 | -1.27% | 1,547,922 |
| Jul 16, 2026 | 240.84 | 248.05 | 233.65 | 235.79 | 235.79 | -4.54% | 894,896 |
| Jul 15, 2026 | 242.18 | 248.33 | 233.65 | 247.01 | 247.01 | 5.45% | 874,432 |
| Jul 14, 2026 | 234.30 | 236.99 | 230.21 | 234.25 | 234.25 | 3.81% | 747,667 |
| Jul 13, 2026 | 225.94 | 232.49 | 222.93 | 225.66 | 225.66 | -2.81% | 1,072,341 |
| Jul 10, 2026 | 233.61 | 234.98 | 229.44 | 232.19 | 232.19 | -1.86% | 606,919 |
| Jul 9, 2026 | 241.55 | 244.00 | 235.27 | 236.58 | 236.58 | 2.04% | 470,392 |
| Jul 8, 2026 | 230.00 | 239.05 | 228.53 | 231.85 | 231.85 | -0.94% | 671,362 |
| Jul 7, 2026 | 237.47 | 238.00 | 226.01 | 234.05 | 234.05 | -5.64% | 931,232 |
| Jul 6, 2026 | 249.37 | 261.67 | 245.44 | 248.05 | 248.05 | 0.70% | 588,932 |
| Jul 2, 2026 | 264.86 | 269.42 | 243.35 | 246.33 | 246.33 | -7.00% | 937,421 |
| Jul 1, 2026 | 275.89 | 276.44 | 262.00 | 264.86 | 264.86 | -7.51% | 817,918 |
| Jun 30, 2026 | 284.75 | 288.57 | 279.00 | 286.36 | 286.36 | 1.87% | 599,135 |
| Jun 29, 2026 | 280.01 | 290.88 | 273.84 | 281.09 | 281.09 | 0.47% | 734,650 |
| Jun 26, 2026 | 296.12 | 299.51 | 275.87 | 279.77 | 279.77 | -9.52% | 3,522,249 |
| Jun 25, 2026 | 302.68 | 316.99 | 300.38 | 309.20 | 309.20 | 5.00% | 774,361 |
| Jun 24, 2026 | 291.13 | 302.15 | 287.96 | 294.49 | 294.49 | 1.03% | 368,667 |
| Jun 23, 2026 | 287.55 | 302.43 | 280.00 | 291.50 | 291.50 | -5.30% | 1,081,921 |
| Jun 22, 2026 | 303.43 | 313.33 | 297.82 | 307.80 | 307.80 | 3.57% | 856,315 |
| Jun 18, 2026 | 299.66 | 303.38 | 283.88 | 297.20 | 297.20 | 1.08% | 1,166,754 |
| Jun 17, 2026 | 297.54 | 306.00 | 290.72 | 294.03 | 294.03 | 0.45% | 541,339 |
| Jun 16, 2026 | 304.00 | 310.77 | 291.42 | 292.70 | 292.70 | -3.57% | 507,802 |
| Jun 15, 2026 | 308.29 | 311.80 | 294.54 | 303.53 | 303.53 | 2.98% | 472,191 |
| Jun 12, 2026 | 295.00 | 304.16 | 291.01 | 294.75 | 294.75 | 1.46% | 500,986 |
| Jun 11, 2026 | 272.64 | 293.27 | 268.12 | 290.50 | 290.50 | 10.73% | 679,070 |
| Jun 10, 2026 | 280.99 | 293.02 | 259.57 | 262.34 | 262.34 | -7.47% | 726,949 |
| Jun 9, 2026 | 298.98 | 309.75 | 266.04 | 283.51 | 283.51 | -3.44% | 831,013 |
| Jun 8, 2026 | 297.22 | 297.99 | 286.00 | 293.60 | 293.60 | 3.06% | 421,861 |
| Jun 5, 2026 | 291.25 | 298.20 | 281.88 | 284.87 | 284.87 | -5.06% | 473,014 |