Powell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	230.00	239.05	229.30	229.92	-	-1.76%	217,371
Jul 7, 2026	237.47	238.00	226.01	234.05	234.05	-5.64%	923,415
Jul 6, 2026	249.37	261.67	245.44	248.05	248.05	0.70%	581,114
Jul 2, 2026	264.86	269.42	243.35	246.33	246.33	-7.00%	933,395
Jul 1, 2026	275.89	276.44	262.00	264.86	264.86	-7.51%	760,865
Jun 30, 2026	284.75	288.57	279.00	286.36	286.36	1.87%	591,800
Jun 29, 2026	280.01	290.88	273.84	281.09	281.09	0.47%	732,499
Jun 26, 2026	296.12	299.51	275.87	279.77	279.77	-9.52%	3,518,948
Jun 25, 2026	302.68	316.99	300.38	309.20	309.20	5.00%	764,298
Jun 24, 2026	291.13	302.15	287.96	294.49	294.49	1.03%	368,443
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
Jun 4, 2026	290.01	306.86	287.07	300.06	300.06	0.11%	417,673
Jun 3, 2026	299.50	306.88	283.19	299.73	299.73	0.22%	810,310
Jun 2, 2026	292.44	300.00	279.00	299.07	299.07	3.80%	496,145
Jun 1, 2026	280.64	291.00	271.00	288.12	288.12	1.30%	513,186
May 29, 2026	287.23	293.00	273.68	284.42	284.42	-1.55%	721,275
May 28, 2026	293.21	293.99	281.01	288.90	288.90	-2.38%	447,739
May 27, 2026	294.78	297.06	280.50	295.94	295.94	1.36%	424,379
May 26, 2026	288.59	292.99	281.65	291.97	291.97	4.57%	487,829
May 22, 2026	274.81	280.44	267.63	279.22	279.22	3.13%	409,966
May 21, 2026	271.80	277.78	264.54	270.75	270.75	-0.11%	515,611
May 20, 2026	268.19	273.69	262.89	271.05	271.05	3.66%	398,055
May 19, 2026	260.41	266.81	250.31	261.58	261.49	-1.96%	621,600
May 18, 2026	288.89	290.25	259.00	266.80	266.71	-8.83%	909,245
May 15, 2026	291.61	293.84	277.02	292.65	292.55	-1.46%	1,260,379
May 14, 2026	301.00	301.85	289.37	296.98	296.88	-1.28%	599,962
May 13, 2026	315.00	317.90	296.94	300.84	300.74	-2.34%	503,720
May 12, 2026	314.02	320.00	294.50	308.05	307.94	-4.35%	878,261
May 11, 2026	311.50	328.00	311.50	322.05	321.94	4.09%	497,426
May 8, 2026	312.00	313.20	300.16	309.39	309.28	1.13%	495,223
May 7, 2026	319.77	321.30	300.14	305.93	305.82	-4.49%	897,090
May 6, 2026	308.00	325.94	301.51	320.30	320.19	8.69%	1,093,486
May 5, 2026	278.19	312.00	274.57	294.69	294.59	9.16%	1,355,624
May 4, 2026	281.04	290.40	267.27	269.95	269.86	-1.95%	1,465,416
May 1, 2026	277.50	283.33	272.10	275.33	275.24	-0.70%	748,371
Apr 30, 2026	259.33	279.56	258.28	277.27	277.17	9.38%	773,760
Apr 29, 2026	264.14	264.65	249.04	253.49	253.40	-0.81%	492,143
Apr 28, 2026	253.95	259.13	246.14	255.56	255.47	-1.90%	655,373
Apr 27, 2026	261.88	263.86	250.10	260.52	260.43	3.07%	732,192