Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
181.17
+6.01 (3.43%)
At close: Sep 4, 2026, 4:00 PM EDT
182.31
+1.14 (0.63%)
After-hours: Sep 4, 2026, 7:54 PM EDT
Powell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 175.51 | 182.59 | 175.51 | 181.17 | 181.17 | 3.43% | 474,992 |
| Sep 3, 2026 | 170.62 | 176.87 | 168.01 | 175.16 | 175.16 | 2.73% | 623,064 |
| Sep 2, 2026 | 172.35 | 174.13 | 168.89 | 170.51 | 170.51 | -0.95% | 558,406 |
| Sep 1, 2026 | 177.12 | 180.65 | 171.03 | 172.14 | 172.14 | -4.22% | 749,236 |
| Aug 31, 2026 | 182.71 | 183.86 | 178.85 | 179.73 | 179.73 | -1.63% | 652,126 |
| Aug 28, 2026 | 192.43 | 193.50 | 182.51 | 182.71 | 182.71 | -5.11% | 537,202 |
| Aug 27, 2026 | 197.06 | 199.29 | 191.93 | 192.55 | 192.55 | 0.42% | 382,138 |
| Aug 26, 2026 | 189.82 | 194.17 | 189.82 | 191.75 | 191.75 | 0.82% | 427,543 |
| Aug 25, 2026 | 196.00 | 196.01 | 188.55 | 190.19 | 190.19 | 0.64% | 449,821 |
| Aug 24, 2026 | 194.47 | 195.52 | 186.16 | 188.98 | 188.98 | -4.40% | 405,100 |
| Aug 21, 2026 | 201.09 | 201.35 | 196.00 | 197.67 | 197.67 | 0.14% | 430,833 |
| Aug 20, 2026 | 198.50 | 201.75 | 195.31 | 197.40 | 197.40 | -0.41% | 439,186 |
| Aug 19, 2026 | 202.68 | 203.56 | 193.52 | 198.21 | 198.21 | -2.58% | 627,899 |
| Aug 18, 2026 | 210.00 | 211.52 | 200.17 | 203.55 | 203.46 | -6.94% | 597,666 |
| Aug 17, 2026 | 215.95 | 219.20 | 214.08 | 218.73 | 218.63 | 2.46% | 620,161 |
| Aug 14, 2026 | 203.87 | 214.71 | 202.28 | 213.48 | 213.39 | 4.63% | 460,897 |
| Aug 13, 2026 | 207.01 | 210.39 | 203.97 | 204.04 | 203.95 | -1.89% | 359,354 |
| Aug 12, 2026 | 217.00 | 219.27 | 207.11 | 207.98 | 207.89 | -0.19% | 335,513 |
| Aug 11, 2026 | 208.88 | 214.64 | 207.67 | 208.38 | 208.29 | 0.56% | 376,332 |
| Aug 10, 2026 | 214.85 | 216.45 | 205.96 | 207.22 | 207.13 | -2.05% | 681,480 |
| Aug 7, 2026 | 214.14 | 218.74 | 205.27 | 211.56 | 211.47 | 2.03% | 647,590 |
| Aug 6, 2026 | 207.93 | 216.00 | 204.12 | 207.36 | 207.27 | -0.47% | 575,792 |
| Aug 5, 2026 | 206.80 | 214.88 | 205.90 | 208.33 | 208.24 | -1.44% | 784,930 |
| Aug 4, 2026 | 191.71 | 215.49 | 188.10 | 211.38 | 211.29 | -3.80% | 1,573,915 |
| Aug 3, 2026 | 205.01 | 220.11 | 204.43 | 219.72 | 219.62 | 5.29% | 1,473,288 |
| Jul 31, 2026 | 218.51 | 223.34 | 208.08 | 208.68 | 208.59 | -0.30% | 692,515 |
| Jul 30, 2026 | 200.34 | 210.59 | 195.03 | 209.30 | 209.21 | 12.29% | 824,340 |
| Jul 29, 2026 | 197.01 | 200.86 | 184.61 | 186.39 | 186.31 | -7.27% | 1,285,469 |
| Jul 28, 2026 | 207.74 | 210.13 | 196.92 | 201.00 | 200.91 | -8.32% | 1,138,287 |
| Jul 27, 2026 | 232.56 | 235.99 | 213.40 | 219.23 | 219.13 | -5.59% | 627,827 |
| Jul 24, 2026 | 241.50 | 241.50 | 226.00 | 232.21 | 232.11 | -4.23% | 592,798 |
| Jul 23, 2026 | 239.07 | 247.88 | 239.07 | 242.47 | 242.36 | 0.74% | 547,009 |
| Jul 22, 2026 | 237.52 | 245.84 | 236.24 | 240.68 | 240.57 | -1.52% | 407,890 |
| Jul 21, 2026 | 238.61 | 246.51 | 232.98 | 244.39 | 244.28 | 7.06% | 594,736 |
| Jul 20, 2026 | 234.99 | 241.42 | 228.00 | 228.28 | 228.18 | -1.94% | 584,793 |
| Jul 17, 2026 | 228.14 | 240.50 | 223.51 | 232.79 | 232.69 | -1.27% | 1,547,922 |
| Jul 16, 2026 | 240.84 | 248.05 | 233.65 | 235.79 | 235.69 | -4.54% | 894,896 |
| Jul 15, 2026 | 242.18 | 248.33 | 233.65 | 247.01 | 246.90 | 5.45% | 874,432 |
| Jul 14, 2026 | 234.30 | 236.99 | 230.21 | 234.25 | 234.15 | 3.81% | 747,667 |
| Jul 13, 2026 | 225.94 | 232.49 | 222.93 | 225.66 | 225.56 | -2.81% | 1,072,341 |
| Jul 10, 2026 | 233.61 | 234.98 | 229.44 | 232.19 | 232.09 | -1.86% | 606,919 |
| Jul 9, 2026 | 241.55 | 244.00 | 235.27 | 236.58 | 236.48 | 2.04% | 470,392 |
| Jul 8, 2026 | 230.00 | 239.05 | 228.53 | 231.85 | 231.75 | -0.94% | 671,362 |
| Jul 7, 2026 | 237.47 | 238.00 | 226.01 | 234.05 | 233.95 | -5.64% | 931,232 |
| Jul 6, 2026 | 249.37 | 261.67 | 245.44 | 248.05 | 247.94 | 0.70% | 588,932 |
| Jul 2, 2026 | 264.86 | 269.42 | 243.35 | 246.33 | 246.22 | -7.00% | 937,421 |
| Jul 1, 2026 | 275.89 | 276.44 | 262.00 | 264.86 | 264.74 | -7.51% | 817,918 |
| Jun 30, 2026 | 284.75 | 288.57 | 279.00 | 286.36 | 286.23 | 1.87% | 599,135 |
| Jun 29, 2026 | 280.01 | 290.88 | 273.84 | 281.09 | 280.97 | 0.47% | 734,650 |
| Jun 26, 2026 | 296.12 | 299.51 | 275.87 | 279.77 | 279.65 | -9.52% | 3,522,249 |