Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
232.81
+3.08 (1.34%)
At close: Apr 16, 2026, 4:00 PM EDT
233.90
+1.09 (0.47%)
After-hours: Apr 16, 2026, 4:51 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 229.77 | 234.07 | 224.00 | 232.81 | 232.81 | 1.34% | 447,626 |
| Apr 15, 2026 | 231.38 | 234.00 | 224.21 | 229.73 | 229.73 | -2.00% | 469,770 |
| Apr 14, 2026 | 232.42 | 236.33 | 225.10 | 234.42 | 234.42 | 2.37% | 569,924 |
| Apr 13, 2026 | 229.19 | 232.62 | 225.10 | 228.99 | 228.99 | -0.84% | 446,500 |
| Apr 10, 2026 | 230.81 | 235.31 | 227.00 | 230.94 | 230.94 | 0.06% | 708,365 |
| Apr 9, 2026 | 217.92 | 237.79 | 217.51 | 230.81 | 230.81 | 5.84% | 820,438 |
| Apr 8, 2026 | 214.61 | 221.66 | 208.55 | 218.07 | 218.07 | 8.12% | 1,058,420 |
| Apr 7, 2026 | 184.66 | 202.49 | 183.20 | 201.70 | 201.70 | 8.02% | 847,554 |
| Apr 6, 2026 | 182.10 | 188.44 | 178.05 | 186.72 | 186.72 | 2.25% | 396,611 |
| Apr 2, 2026 | 176.47 | 188.05 | 175.00 | 182.60 | 182.60 | -1.13% | 339,738 |
| Apr 1, 2026 | 185.95 | 190.53 | 183.00 | 184.68 | 184.68 | 2.40% | 456,057 |
| Mar 31, 2026 | 169.62 | 180.70 | 168.89 | 180.36 | 180.36 | 7.66% | 471,525 |
| Mar 30, 2026 | 180.27 | 180.81 | 165.26 | 167.52 | 167.52 | -6.59% | 832,818 |
| Mar 27, 2026 | 174.80 | 181.64 | 174.80 | 179.35 | 179.35 | 2.60% | 629,721 |
| Mar 26, 2026 | 191.59 | 191.59 | 173.71 | 174.80 | 174.80 | -10.29% | 758,568 |
| Mar 25, 2026 | 191.67 | 196.67 | 189.70 | 194.85 | 194.85 | 4.30% | 785,865 |
| Mar 24, 2026 | 178.64 | 187.67 | 177.10 | 186.82 | 186.82 | 3.29% | 759,369 |
| Mar 23, 2026 | 176.41 | 186.67 | 176.41 | 180.86 | 180.86 | 5.15% | 658,605 |
| Mar 20, 2026 | 170.00 | 174.69 | 168.67 | 172.00 | 172.00 | -1.79% | 1,087,620 |
| Mar 19, 2026 | 164.25 | 177.80 | 163.33 | 175.13 | 175.13 | 4.61% | 761,274 |
| Mar 18, 2026 | 175.44 | 179.04 | 165.89 | 167.41 | 167.41 | -3.81% | 791,868 |
| Mar 17, 2026 | 171.33 | 176.00 | 170.01 | 174.04 | 174.04 | 2.01% | 402,234 |
| Mar 16, 2026 | 171.16 | 176.65 | 169.23 | 170.61 | 170.61 | 1.81% | 403,263 |
| Mar 13, 2026 | 172.81 | 176.89 | 164.79 | 167.57 | 167.57 | -2.11% | 541,809 |
| Mar 12, 2026 | 168.27 | 172.67 | 163.00 | 171.19 | 171.19 | -0.32% | 885,918 |
| Mar 11, 2026 | 174.66 | 180.96 | 171.34 | 171.73 | 171.73 | -2.71% | 637,092 |
| Mar 10, 2026 | 173.91 | 181.67 | 173.91 | 176.51 | 176.51 | 1.82% | 576,390 |
| Mar 9, 2026 | 157.56 | 174.07 | 157.50 | 173.36 | 173.36 | 7.53% | 814,629 |
| Mar 6, 2026 | 161.59 | 165.48 | 158.67 | 161.22 | 161.22 | -3.85% | 572,343 |
| Mar 5, 2026 | 166.33 | 172.67 | 165.35 | 167.67 | 167.67 | -1.93% | 835,197 |
| Mar 4, 2026 | 171.83 | 175.00 | 166.00 | 170.96 | 170.96 | 0.35% | 769,203 |
| Mar 3, 2026 | 168.45 | 173.33 | 165.72 | 170.37 | 170.37 | -4.02% | 591,429 |
| Mar 2, 2026 | 171.26 | 180.45 | 168.67 | 177.50 | 177.50 | 1.70% | 407,058 |
| Feb 27, 2026 | 172.65 | 176.66 | 169.00 | 174.53 | 174.53 | -1.37% | 580,758 |
| Feb 26, 2026 | 183.27 | 185.67 | 170.24 | 176.96 | 176.96 | -3.30% | 816,048 |
| Feb 25, 2026 | 188.33 | 188.67 | 182.00 | 183.00 | 183.00 | -1.82% | 629,367 |
| Feb 24, 2026 | 179.94 | 188.83 | 178.33 | 186.39 | 186.39 | 2.76% | 784,860 |
| Feb 23, 2026 | 182.27 | 185.00 | 177.46 | 181.38 | 181.38 | -0.49% | 577,224 |
| Feb 20, 2026 | 178.40 | 186.52 | 174.91 | 182.27 | 182.27 | 1.95% | 633,540 |
| Feb 19, 2026 | 180.41 | 185.00 | 178.67 | 178.79 | 178.79 | -1.22% | 671,514 |
| Feb 18, 2026 | 186.87 | 190.67 | 179.00 | 180.99 | 180.99 | -3.32% | 757,806 |
| Feb 17, 2026 | 191.71 | 193.98 | 185.50 | 187.21 | 187.12 | -4.00% | 517,056 |
| Feb 13, 2026 | 197.17 | 201.33 | 192.20 | 195.02 | 194.93 | -1.32% | 515,490 |
| Feb 12, 2026 | 198.13 | 204.17 | 194.67 | 197.63 | 197.54 | 0.09% | 784,863 |
| Feb 11, 2026 | 195.47 | 202.00 | 186.36 | 197.45 | 197.36 | 3.87% | 1,035,465 |
| Feb 10, 2026 | 185.95 | 192.10 | 183.33 | 190.09 | 190.00 | 1.49% | 1,175,058 |
| Feb 9, 2026 | 196.27 | 197.92 | 181.92 | 187.30 | 187.21 | -3.82% | 1,399,137 |
| Feb 6, 2026 | 183.33 | 196.28 | 181.90 | 194.74 | 194.65 | 8.43% | 1,566,792 |
| Feb 5, 2026 | 170.67 | 181.06 | 167.41 | 179.60 | 179.52 | 2.18% | 1,237,326 |
| Feb 4, 2026 | 155.28 | 189.93 | 152.67 | 175.77 | 175.68 | 16.34% | 2,281,245 |