Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
342.13
+5.20 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
340.79
-1.34 (-0.39%)
After-hours: Dec 5, 2025, 7:37 PM EST

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025336.83344.38326.44342.13342.131.54%147,282
Dec 4, 2025323.48351.16320.00336.93336.934.16%206,838
Dec 3, 2025321.43327.04309.25323.48323.480.30%172,167
Dec 2, 2025322.52331.78315.70322.50322.500.91%272,476
Dec 1, 2025312.20323.06307.00319.59319.59-1.12%166,968
Nov 28, 2025326.27326.27319.18323.22323.220.44%65,067
Nov 26, 2025313.00326.43313.00321.79321.792.96%196,014
Nov 25, 2025304.28318.12296.28312.55312.554.16%230,897
Nov 24, 2025285.00303.00285.00300.08300.086.39%223,707
Nov 21, 2025292.90295.94277.77282.05282.05-4.18%441,391
Nov 20, 2025295.41313.15292.31294.35294.353.18%505,215
Nov 19, 2025342.40342.40278.01285.29285.29-11.31%843,349
Nov 18, 2025312.88328.04308.10321.66321.391.21%300,366
Nov 17, 2025329.66336.00309.34317.81317.55-3.59%232,251
Nov 14, 2025312.81334.10306.75329.66329.390.44%229,946
Nov 13, 2025350.45350.45323.18328.20327.93-7.87%330,668
Nov 12, 2025363.77369.95346.53356.23355.93-1.92%189,624
Nov 11, 2025368.02369.80355.00363.22362.92-2.84%129,221
Nov 10, 2025378.00385.00361.58373.85373.542.32%172,629
Nov 7, 2025361.73365.84343.30365.36365.06-2.57%292,180
Nov 6, 2025395.52395.88372.50375.00374.69-5.25%247,845
Nov 5, 2025380.25403.01378.64395.77395.444.11%140,219
Nov 4, 2025374.17394.00372.14380.13379.81-2.71%187,096
Nov 3, 2025388.48392.74374.82390.70390.381.91%205,512
Oct 31, 2025384.58389.06370.74383.39383.071.51%150,190
Oct 30, 2025400.00410.50375.34377.69377.38-7.51%271,740
Oct 29, 2025385.58413.00382.00408.37408.036.27%335,787
Oct 28, 2025375.41386.96375.37384.26383.942.70%225,144
Oct 27, 2025369.04376.71365.00374.14373.832.51%270,750
Oct 24, 2025351.56367.48350.16364.99364.696.83%310,795
Oct 23, 2025335.77348.09335.76341.64341.362.63%134,078
Oct 22, 2025350.00355.00321.92332.87332.59-4.44%302,595
Oct 21, 2025346.58351.00341.45348.32348.03-0.25%197,370
Oct 20, 2025341.88355.31336.51349.20348.915.59%342,899
Oct 17, 2025333.09342.37316.32330.71330.44-2.25%455,896
Oct 16, 2025334.66341.76328.45338.32338.042.60%427,078
Oct 15, 2025316.92334.96316.49329.76329.493.96%332,235
Oct 14, 2025307.56326.68296.97317.20316.940.38%256,856
Oct 13, 2025309.78318.29308.91316.00315.744.96%166,507
Oct 10, 2025314.83321.15300.27301.06300.81-2.74%198,114
Oct 9, 2025315.16315.16298.81309.53309.27-1.86%198,142
Oct 8, 2025314.20320.70309.54315.40315.140.68%294,717
Oct 7, 2025314.55326.39309.00313.27313.010.50%209,120
Oct 6, 2025310.00314.67304.97311.70311.442.51%124,159
Oct 3, 2025307.47310.00299.13304.06303.81-1.13%224,324
Oct 2, 2025320.86322.00306.20307.52307.26-3.06%210,515
Oct 1, 2025300.01320.00298.00317.22316.964.07%250,684
Sep 30, 2025301.66305.59296.96304.81304.560.59%195,146
Sep 29, 2025295.94306.54293.51303.02302.774.14%267,596
Sep 26, 2025285.00291.95280.07290.98290.742.56%120,590
Sep 25, 2025283.72287.41276.89283.73283.49-3.37%174,896
Sep 24, 2025295.60302.00292.17293.64293.400.49%169,627
Sep 23, 2025303.54306.00286.15292.22291.98-3.53%221,577
Sep 22, 2025294.79303.38291.00302.91302.651.88%154,681
Sep 19, 2025302.11307.88295.00297.31297.06-2.30%270,439
Sep 18, 2025294.28308.56293.50304.30304.054.46%179,122
Sep 17, 2025298.71299.21287.92291.32291.08-2.32%163,761
Sep 16, 2025301.37301.37289.61298.23297.98-1.26%316,078
Sep 15, 2025292.99303.88291.92302.04301.794.99%188,037
Sep 12, 2025291.80296.08287.24287.68287.44-1.61%148,690
Sep 11, 2025279.20296.22279.20292.40292.165.57%239,009
Sep 10, 2025278.77290.00276.43276.99276.750.03%238,107
Sep 9, 2025273.87278.26269.69276.89276.661.65%190,219
Sep 8, 2025267.93276.00267.79272.40272.171.55%275,160
Sep 5, 2025273.03274.52259.07268.24268.02-0.92%136,739
Sep 4, 2025258.61271.86257.00270.73270.505.28%273,601
Sep 3, 2025264.81268.59253.91257.15256.94-2.51%203,088
Sep 2, 2025259.09265.09251.55263.77263.55-0.90%167,394
Aug 29, 2025271.39272.80262.00266.16265.94-1.88%151,584
Aug 28, 2025278.58284.00270.85271.27271.04-1.13%254,013
Aug 27, 2025273.23278.10271.00274.37274.140.42%233,829
Aug 26, 2025258.26274.42258.01273.23273.005.76%242,846
Aug 25, 2025262.27268.00257.88258.36258.15-1.75%141,250
Aug 22, 2025251.80275.86249.06262.95262.734.79%423,005
Aug 21, 2025247.11253.76243.80250.93250.721.79%218,110
Aug 20, 2025250.35251.12235.50246.52246.32-2.98%372,477
Aug 19, 2025259.13259.20252.96254.10253.62-2.16%160,994
Aug 18, 2025254.60261.13250.03259.71259.221.99%162,512
Aug 15, 2025255.32256.00248.88254.64254.16-0.34%227,848
Aug 14, 2025250.38257.71246.67255.50255.02-1.62%195,478
Aug 13, 2025273.67274.50250.00259.71259.22-3.88%415,614
Aug 12, 2025265.25273.78258.13270.18269.672.02%307,170
Aug 11, 2025244.98266.37243.98264.83264.338.60%470,496
Aug 8, 2025235.59245.76233.19243.85243.394.47%297,103
Aug 7, 2025230.00238.94226.92233.41232.972.44%251,456
Aug 6, 2025207.00233.96207.00227.84227.41-3.56%787,178
Aug 5, 2025230.89237.47227.06236.24235.802.64%474,784
Aug 4, 2025227.66230.22222.10230.17229.741.10%244,548
Aug 1, 2025225.15228.35216.14227.66227.23-3.98%398,237
Jul 31, 2025232.32243.58231.00237.10236.652.81%247,621
Jul 30, 2025234.30237.54227.19230.63230.20-1.15%180,942
Jul 29, 2025242.42245.19232.07233.32232.88-3.75%232,134
Jul 28, 2025252.00252.00241.20242.41241.95-2.40%209,234
Jul 25, 2025243.31252.01243.02248.37247.903.42%310,999
Jul 24, 2025235.68243.60235.11240.16239.712.22%328,176
Jul 23, 2025228.00235.32226.57234.95234.516.31%264,229
Jul 22, 2025218.00221.45212.39221.01220.590.05%257,811
Jul 21, 2025228.25228.51217.98220.91220.49-3.22%327,094
Jul 18, 2025236.51237.20224.75228.25227.82-3.49%576,276
Jul 17, 2025218.84237.74218.25236.51236.068.69%497,320