Powell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	319.77	321.30	301.77	302.49	-	-5.56%	546,657
May 6, 2026	308.00	325.94	301.51	320.30	320.30	8.69%	1,083,545
May 5, 2026	278.19	312.00	274.57	294.69	294.69	9.16%	1,354,478
May 4, 2026	281.04	290.40	267.27	269.95	269.95	-1.95%	1,465,416
May 1, 2026	277.50	283.33	272.10	275.33	275.33	-0.70%	748,371
Apr 30, 2026	259.33	279.56	258.28	277.27	277.27	9.38%	773,760
Apr 29, 2026	264.14	264.65	249.04	253.49	253.49	-0.81%	492,143
Apr 28, 2026	253.95	259.13	246.14	255.56	255.56	-1.90%	655,373
Apr 27, 2026	261.88	263.86	250.10	260.52	260.52	3.07%	732,192
Apr 24, 2026	256.78	258.42	246.00	252.76	252.76	0.23%	419,314
Apr 23, 2026	245.57	257.18	245.57	252.18	252.18	3.88%	522,940
Apr 22, 2026	246.62	250.09	237.50	242.77	242.77	0.75%	507,640
Apr 21, 2026	243.82	250.64	240.02	240.97	240.97	-0.28%	634,254
Apr 20, 2026	241.01	245.99	235.43	241.65	241.65	0.27%	355,683
Apr 17, 2026	237.00	246.69	230.71	241.01	241.01	3.52%	928,899
Apr 16, 2026	229.77	234.07	224.00	232.81	232.81	1.34%	452,608
Apr 15, 2026	231.38	234.00	224.21	229.73	229.73	-2.00%	471,907
Apr 14, 2026	232.42	236.33	225.10	234.42	234.42	2.37%	619,938
Apr 13, 2026	229.19	232.62	225.10	228.99	228.99	-0.84%	449,370
Apr 10, 2026	230.81	235.31	227.00	230.94	230.94	0.06%	709,064
Apr 9, 2026	217.92	237.79	217.51	230.81	230.81	5.84%	822,316
Apr 8, 2026	214.61	221.66	208.55	218.07	218.07	8.12%	1,065,140
Apr 7, 2026	184.66	202.49	183.20	201.70	201.70	8.02%	856,860
Apr 6, 2026	182.10	188.44	178.05	186.72	186.72	2.25%	397,287
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