Powell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	293.21	293.99	281.01	290.40	-	-1.87%	161,689
May 27, 2026	294.78	297.06	280.50	295.94	295.94	1.36%	423,506
May 26, 2026	288.59	292.99	281.65	291.97	291.97	4.57%	485,262
May 22, 2026	274.81	280.44	267.63	279.22	279.22	3.13%	409,127
May 21, 2026	271.80	277.78	264.54	270.75	270.75	-0.11%	514,648
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
Apr 24, 2026	256.78	258.42	246.00	252.76	252.67	0.23%	419,314
Apr 23, 2026	245.57	257.18	245.57	252.18	252.09	3.88%	522,940
Apr 22, 2026	246.62	250.09	237.50	242.77	242.69	0.75%	507,640
Apr 21, 2026	243.82	250.64	240.02	240.97	240.89	-0.28%	634,254
Apr 20, 2026	241.01	245.99	235.43	241.65	241.57	0.27%	355,683
Apr 17, 2026	237.00	246.69	230.71	241.01	240.93	3.52%	928,899
Apr 16, 2026	229.77	234.07	224.00	232.81	232.73	1.34%	452,608
Apr 15, 2026	231.38	234.00	224.21	229.73	229.65	-2.00%	471,907
Apr 14, 2026	232.42	236.33	225.10	234.42	234.34	2.37%	619,938
Apr 13, 2026	229.19	232.62	225.10	228.99	228.91	-0.84%	449,370
Apr 10, 2026	230.81	235.31	227.00	230.94	230.86	0.06%	709,064
Apr 9, 2026	217.92	237.79	217.51	230.81	230.73	5.84%	822,316
Apr 8, 2026	214.61	221.66	208.55	218.07	217.99	8.12%	1,065,140
Apr 7, 2026	184.66	202.49	183.20	201.70	201.63	8.02%	856,860
Apr 6, 2026	182.10	188.44	178.05	186.72	186.66	2.25%	397,287
Apr 2, 2026	176.47	188.05	175.00	182.60	182.54	-1.13%	339,738
Apr 1, 2026	185.95	190.53	183.00	184.68	184.62	2.40%	456,057
Mar 31, 2026	169.62	180.70	168.89	180.36	180.30	7.66%	471,525
Mar 30, 2026	180.27	180.81	165.26	167.52	167.46	-6.59%	832,818
Mar 27, 2026	174.80	181.64	174.80	179.35	179.28	2.60%	629,721
Mar 26, 2026	191.59	191.59	173.71	174.80	174.74	-10.29%	758,568
Mar 25, 2026	191.67	196.67	189.70	194.85	194.79	4.30%	785,865
Mar 24, 2026	178.64	187.67	177.10	186.82	186.76	3.29%	759,369
Mar 23, 2026	176.41	186.67	176.41	180.86	180.80	5.15%	658,605
Mar 20, 2026	170.00	174.69	168.67	172.00	171.94	-1.79%	1,087,620
Mar 19, 2026	164.25	177.80	163.33	175.13	175.07	4.61%	761,274
Mar 18, 2026	175.44	179.04	165.89	167.41	167.35	-3.81%	791,868