Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
520.09
+36.44 (7.53%)
At close: Mar 9, 2026, 4:00 PM EDT
520.00
-0.09 (-0.02%)
After-hours: Mar 9, 2026, 4:30 PM EDT

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026472.69521.53472.51521.29-7.78%241,909
Mar 6, 2026484.77496.43476.00483.65483.65-3.85%189,608
Mar 5, 2026499.00518.00496.04503.01503.01-1.93%278,053
Mar 4, 2026515.50525.00498.00512.89512.890.35%241,259
Mar 3, 2026505.35519.99497.16511.12511.12-4.02%197,025
Mar 2, 2026513.77541.34506.00532.50532.501.70%135,598
Feb 27, 2026517.94529.99507.00523.60523.60-1.37%193,016
Feb 26, 2026549.81557.00510.72530.88530.88-3.30%271,491
Feb 25, 2026565.00566.00546.00549.00549.00-1.82%209,467
Feb 24, 2026539.83566.50534.98559.16559.162.76%261,041
Feb 23, 2026546.81555.00532.38544.15544.15-0.49%192,342
Feb 20, 2026535.19559.56524.73546.82546.821.95%211,152
Feb 19, 2026541.22555.00536.00536.36536.36-1.22%223,563
Feb 18, 2026560.62572.00537.00542.98542.98-3.32%252,162
Feb 17, 2026575.13581.95556.50561.64561.37-4.00%172,335
Feb 13, 2026591.52603.98576.61585.07584.79-1.32%171,830
Feb 12, 2026594.40612.50584.00592.90592.620.09%261,621
Feb 11, 2026586.41606.00559.08592.35592.073.87%345,155
Feb 10, 2026557.85576.30550.00570.26569.991.49%391,686
Feb 9, 2026588.80593.76545.75561.89561.62-3.82%466,379
Feb 6, 2026550.00588.85545.70584.22583.948.43%522,264
Feb 5, 2026512.00543.18502.22538.81538.552.18%412,442
Feb 4, 2026465.83569.80458.00527.30527.0516.34%760,415
Feb 3, 2026443.97467.77440.61453.24453.022.92%358,997
Feb 2, 2026439.07471.79438.50440.36440.15-0.73%456,230
Jan 30, 2026452.00467.85438.94443.59443.38-2.92%285,784
Jan 29, 2026452.31462.21437.36456.93456.713.04%153,591
Jan 28, 2026445.98455.85438.50443.44443.230.26%214,371
Jan 27, 2026427.82445.00423.45442.28442.074.45%257,282
Jan 26, 2026415.32433.11413.67423.44423.241.31%263,003
Jan 23, 2026427.67434.00410.51417.95417.75-2.09%400,064
Jan 22, 2026430.73434.00412.30426.87426.661.19%260,397
Jan 21, 2026432.66434.71411.55421.85421.65-1.50%173,067
Jan 20, 2026408.00434.00405.00428.29428.081.98%265,110
Jan 16, 2026414.33446.11414.33419.98419.783.56%470,592
Jan 15, 2026406.42414.80395.90405.55405.361.07%302,736
Jan 14, 2026391.82402.00387.50401.27401.080.54%313,204
Jan 13, 2026391.61402.02387.01399.12398.933.25%341,251
Jan 12, 2026363.95397.00362.13386.54386.355.76%424,339
Jan 9, 2026367.30374.00357.42365.49365.311.58%212,506
Jan 8, 2026355.66361.00349.49359.82359.651.12%200,817
Jan 7, 2026360.79364.55348.89355.85355.68-1.15%214,806
Jan 6, 2026361.14362.25336.91360.00359.83-0.38%292,939
Jan 5, 2026359.85370.39352.60361.39361.222.52%218,747
Jan 2, 2026324.00354.43322.00352.52352.3510.58%251,727
Dec 31, 2025326.30329.37318.04318.78318.63-2.65%171,789
Dec 30, 2025337.89337.89327.00327.47327.31-2.50%94,657
Dec 29, 2025338.14341.39333.06335.88335.72-1.46%145,335
Dec 26, 2025335.74341.76331.11340.86340.701.40%101,748
Dec 24, 2025339.25340.00334.00336.17336.01-0.73%43,917
Dec 23, 2025330.88339.26330.12338.64338.480.63%100,454
Dec 22, 2025335.37342.21334.35336.53336.371.09%93,448
Dec 19, 2025329.99338.96329.13332.90332.741.26%198,409
Dec 18, 2025325.48332.60321.43328.76328.603.61%120,581
Dec 17, 2025335.00335.11311.00317.31317.16-4.61%246,937
Dec 16, 2025323.95335.99320.09332.65332.491.44%188,347
Dec 15, 2025340.28340.91326.94327.94327.78-2.71%218,568
Dec 12, 2025361.94361.94333.10337.07336.91-7.08%218,678
Dec 11, 2025359.65370.72350.82362.74362.570.81%172,611
Dec 10, 2025340.57363.94336.91359.84359.674.28%197,567
Dec 9, 2025342.86351.11338.03345.06344.890.64%189,926
Dec 8, 2025348.68349.99336.34342.86342.700.21%229,854
Dec 5, 2025336.83344.38326.44342.13341.971.54%147,913
Dec 4, 2025323.48351.16320.00336.93336.774.16%207,066
Dec 3, 2025321.43327.04309.25323.48323.320.30%172,488
Dec 2, 2025322.52331.78315.70322.50322.350.91%272,676
Dec 1, 2025312.20323.06307.00319.59319.43-1.12%167,150
Nov 28, 2025326.27326.27319.18323.22323.060.44%65,276
Nov 26, 2025313.00326.43313.00321.79321.642.96%196,156
Nov 25, 2025304.28318.12296.28312.55312.404.16%231,150
Nov 24, 2025285.00303.00285.00300.08299.946.39%223,707
Nov 21, 2025292.90295.94277.77282.05281.91-4.18%441,391
Nov 20, 2025295.41313.15292.31294.35294.213.18%505,215
Nov 19, 2025342.40342.40278.01285.29285.15-11.31%843,349
Nov 18, 2025312.88328.04308.10321.66321.241.21%300,366
Nov 17, 2025329.66336.00309.34317.81317.39-3.59%232,251
Nov 14, 2025312.81334.10306.75329.66329.230.44%229,946
Nov 13, 2025350.45350.45323.18328.20327.77-7.87%330,668
Nov 12, 2025363.77369.95346.53356.23355.76-1.92%189,624
Nov 11, 2025368.02369.80355.00363.22362.74-2.84%129,221
Nov 10, 2025378.00385.00361.58373.85373.362.32%172,629
Nov 7, 2025361.73365.84343.30365.36364.88-2.57%292,180
Nov 6, 2025395.52395.88372.50375.00374.51-5.25%247,845
Nov 5, 2025380.25403.01378.64395.77395.254.11%140,219
Nov 4, 2025374.17394.00372.14380.13379.63-2.71%187,096
Nov 3, 2025388.48392.74374.82390.70390.191.91%205,512
Oct 31, 2025384.58389.06370.74383.39382.891.51%150,190
Oct 30, 2025400.00410.50375.34377.69377.19-7.51%271,740
Oct 29, 2025385.58413.00382.00408.37407.836.27%335,787
Oct 28, 2025375.41386.96375.37384.26383.762.70%225,144
Oct 27, 2025369.04376.71365.00374.14373.652.51%270,750
Oct 24, 2025351.56367.48350.16364.99364.516.83%310,795
Oct 23, 2025335.77348.09335.76341.64341.192.63%134,078
Oct 22, 2025350.00355.00321.92332.87332.43-4.44%302,595
Oct 21, 2025346.58351.00341.45348.32347.86-0.25%197,370
Oct 20, 2025341.88355.31336.51349.20348.745.59%342,899
Oct 17, 2025333.09342.37316.32330.71330.28-2.25%455,896
Oct 16, 2025334.66341.76328.45338.32337.882.60%427,078
Oct 15, 2025316.92334.96316.49329.76329.333.96%332,235
Oct 14, 2025307.56326.68296.97317.20316.780.38%256,856