Skip to main content
Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
255.56
-4.96 (-1.90%)
At close: Apr 28, 2026, 4:00 PM EDT
258.00
+2.44 (0.95%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Powell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026253.95259.13246.14255.56255.56-1.90%655,138
Apr 27, 2026261.88263.86250.10260.52260.523.07%732,192
Apr 24, 2026256.78258.42246.00252.76252.760.23%419,314
Apr 23, 2026245.57257.18245.57252.18252.183.88%522,940
Apr 22, 2026246.62250.09237.50242.77242.770.75%507,640
Apr 21, 2026243.82250.64240.02240.97240.97-0.28%634,254
Apr 20, 2026241.01245.99235.43241.65241.650.27%355,683
Apr 17, 2026237.00246.69230.71241.01241.013.52%928,899
Apr 16, 2026229.77234.07224.00232.81232.811.34%452,608
Apr 15, 2026231.38234.00224.21229.73229.73-2.00%471,907
Apr 14, 2026232.42236.33225.10234.42234.422.37%619,938
Apr 13, 2026229.19232.62225.10228.99228.99-0.84%449,370
Apr 10, 2026230.81235.31227.00230.94230.940.06%709,064
Apr 9, 2026217.92237.79217.51230.81230.815.84%822,316
Apr 8, 2026214.61221.66208.55218.07218.078.12%1,065,140
Apr 7, 2026184.66202.49183.20201.70201.708.02%856,860
Apr 6, 2026182.10188.44178.05186.72186.722.25%397,287
Apr 2, 2026176.47188.05175.00182.60182.60-1.13%339,738
Apr 1, 2026185.95190.53183.00184.68184.682.40%456,057
Mar 31, 2026169.62180.70168.89180.36180.367.66%471,525
Mar 30, 2026180.27180.81165.26167.52167.52-6.59%832,818
Mar 27, 2026174.80181.64174.80179.35179.352.60%629,721
Mar 26, 2026191.59191.59173.71174.80174.80-10.29%758,568
Mar 25, 2026191.67196.67189.70194.85194.854.30%785,865
Mar 24, 2026178.64187.67177.10186.82186.823.29%759,369
Mar 23, 2026176.41186.67176.41180.86180.865.15%658,605
Mar 20, 2026170.00174.69168.67172.00172.00-1.79%1,087,620
Mar 19, 2026164.25177.80163.33175.13175.134.61%761,274
Mar 18, 2026175.44179.04165.89167.41167.41-3.81%791,868
Mar 17, 2026171.33176.00170.01174.04174.042.01%402,234
Mar 16, 2026171.16176.65169.23170.61170.611.81%403,263
Mar 13, 2026172.81176.89164.79167.57167.57-2.11%541,809
Mar 12, 2026168.27172.67163.00171.19171.19-0.32%885,918
Mar 11, 2026174.66180.96171.34171.73171.73-2.71%637,092
Mar 10, 2026173.91181.67173.91176.51176.511.82%576,390
Mar 9, 2026157.56174.07157.50173.36173.367.53%814,629
Mar 6, 2026161.59165.48158.67161.22161.22-3.85%572,343
Mar 5, 2026166.33172.67165.35167.67167.67-1.93%835,197
Mar 4, 2026171.83175.00166.00170.96170.960.35%769,203
Mar 3, 2026168.45173.33165.72170.37170.37-4.02%591,429
Mar 2, 2026171.26180.45168.67177.50177.501.70%407,058
Feb 27, 2026172.65176.66169.00174.53174.53-1.37%580,758
Feb 26, 2026183.27185.67170.24176.96176.96-3.30%816,048
Feb 25, 2026188.33188.67182.00183.00183.00-1.82%629,367
Feb 24, 2026179.94188.83178.33186.39186.392.76%784,860
Feb 23, 2026182.27185.00177.46181.38181.38-0.49%577,224
Feb 20, 2026178.40186.52174.91182.27182.271.95%633,540
Feb 19, 2026180.41185.00178.67178.79178.79-1.22%671,514
Feb 18, 2026186.87190.67179.00180.99180.99-3.32%757,806
Feb 17, 2026191.71193.98185.50187.21187.12-4.00%517,056
Feb 13, 2026197.17201.33192.20195.02194.93-1.32%515,490
Feb 12, 2026198.13204.17194.67197.63197.540.09%784,863
Feb 11, 2026195.47202.00186.36197.45197.363.87%1,035,465
Feb 10, 2026185.95192.10183.33190.09190.001.49%1,175,058
Feb 9, 2026196.27197.92181.92187.30187.21-3.82%1,399,137
Feb 6, 2026183.33196.28181.90194.74194.658.43%1,566,792
Feb 5, 2026170.67181.06167.41179.60179.522.18%1,237,326
Feb 4, 2026155.28189.93152.67175.77175.6816.34%2,281,245
Feb 3, 2026147.99155.92146.87151.08151.012.92%1,076,991
Feb 2, 2026146.36157.26146.17146.79146.72-0.73%1,368,690
Jan 30, 2026150.67155.95146.31147.86147.79-2.92%857,352
Jan 29, 2026150.77154.07145.79152.31152.243.04%460,773
Jan 28, 2026148.66151.95146.17147.81147.740.26%643,113
Jan 27, 2026142.61148.33141.15147.43147.364.45%771,846
Jan 26, 2026138.44144.37137.89141.15141.081.31%789,009
Jan 23, 2026142.56144.67136.84139.32139.25-2.09%1,200,192
Jan 22, 2026143.58144.67137.43142.29142.221.19%781,191
Jan 21, 2026144.22144.90137.18140.62140.55-1.50%519,201
Jan 20, 2026136.00144.67135.00142.76142.691.98%795,330
Jan 16, 2026138.11148.70138.11139.99139.933.56%1,411,776
Jan 15, 2026135.47138.27131.97135.18135.121.07%908,208
Jan 14, 2026130.61134.00129.17133.76133.690.54%939,612
Jan 13, 2026130.54134.01129.00133.04132.983.25%1,023,753
Jan 12, 2026121.32132.33120.71128.85128.785.76%1,273,017
Jan 9, 2026122.43124.67119.14121.83121.771.58%637,518
Jan 8, 2026118.55120.33116.50119.94119.881.12%602,451
Jan 7, 2026120.26121.52116.30118.62118.56-1.15%644,418
Jan 6, 2026120.38120.75112.30120.00119.94-0.38%878,817
Jan 5, 2026119.95123.46117.53120.46120.412.52%656,241
Jan 2, 2026108.00118.14107.33117.51117.4510.58%755,181
Dec 31, 2025108.77109.79106.01106.26106.21-2.65%515,367
Dec 30, 2025112.63112.63109.00109.16109.10-2.50%283,971
Dec 29, 2025112.71113.80111.02111.96111.91-1.46%436,005
Dec 26, 2025111.91113.92110.37113.62113.571.39%305,244
Dec 24, 2025113.08113.33111.33112.06112.00-0.73%131,751
Dec 23, 2025110.29113.09110.04112.88112.830.63%301,362
Dec 22, 2025111.79114.07111.45112.18112.121.09%280,344
Dec 19, 2025110.00112.99109.71110.97110.911.26%595,227
Dec 18, 2025108.49110.87107.14109.59109.533.61%361,743
Dec 17, 2025111.67111.70103.67105.77105.72-4.61%740,811
Dec 16, 2025107.98112.00106.70110.88110.831.44%565,041
Dec 15, 2025113.43113.64108.98109.31109.26-2.71%655,704
Dec 12, 2025120.65120.65111.03112.36112.30-7.08%656,034
Dec 11, 2025119.88123.57116.94120.91120.860.81%517,833
Dec 10, 2025113.52121.31112.30119.95119.894.28%592,701
Dec 9, 2025114.29117.04112.68115.02114.960.64%569,778
Dec 8, 2025116.23116.66112.11114.29114.230.21%689,562
Dec 5, 2025112.28114.79108.81114.04113.991.54%443,739
Dec 4, 2025107.83117.05106.67112.31112.264.16%621,198
Dec 3, 2025107.14109.01103.08107.83107.770.30%517,464