Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
201.61
-17.63 (-8.04%)
Jul 28, 2026, 3:58 PM EDT - Market open
Powell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 207.74 | 210.13 | 196.92 | 202.00 | - | -7.86% | 653,451 |
| Jul 27, 2026 | 232.56 | 235.99 | 213.40 | 219.23 | 219.23 | -5.59% | 627,330 |
| Jul 24, 2026 | 241.50 | 241.50 | 226.00 | 232.21 | 232.21 | -4.23% | 592,165 |
| Jul 23, 2026 | 239.07 | 247.88 | 239.07 | 242.47 | 242.47 | 0.74% | 529,617 |
| Jul 22, 2026 | 237.52 | 245.84 | 236.24 | 240.68 | 240.68 | -1.52% | 407,451 |
| Jul 21, 2026 | 238.61 | 246.51 | 232.98 | 244.39 | 244.39 | 7.06% | 594,189 |
| Jul 20, 2026 | 234.99 | 241.42 | 228.00 | 228.28 | 228.28 | -1.94% | 584,710 |
| Jul 17, 2026 | 228.14 | 240.50 | 223.51 | 232.79 | 232.79 | -1.27% | 1,547,601 |
| Jul 16, 2026 | 240.84 | 248.05 | 233.65 | 235.79 | 235.79 | -4.54% | 893,835 |
| Jul 15, 2026 | 242.18 | 248.33 | 233.65 | 247.01 | 247.01 | 5.45% | 873,882 |
| Jul 14, 2026 | 234.30 | 236.99 | 230.21 | 234.25 | 234.25 | 3.81% | 721,418 |
| Jul 13, 2026 | 225.94 | 232.49 | 222.93 | 225.66 | 225.66 | -2.81% | 1,061,029 |
| Jul 10, 2026 | 233.61 | 234.98 | 229.44 | 232.19 | 232.19 | -1.86% | 496,179 |
| Jul 9, 2026 | 241.55 | 244.00 | 235.27 | 236.58 | 236.58 | 2.04% | 465,326 |
| Jul 8, 2026 | 230.00 | 239.05 | 228.53 | 231.85 | 231.85 | -0.94% | 650,602 |
| 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 |