Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
279.77
-29.43 (-9.52%)
At close: Jun 26, 2026, 4:00 PM EDT
284.00
+4.23 (1.51%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 301.00 | 301.85 | 289.37 | 296.98 | 296.88 | -1.28% | 599,962 |
| May 13, 2026 | 315.00 | 317.90 | 296.94 | 300.84 | 300.74 | -2.34% | 503,720 |
| May 12, 2026 | 314.02 | 320.00 | 294.50 | 308.05 | 307.94 | -4.35% | 878,261 |
| May 11, 2026 | 311.50 | 328.00 | 311.50 | 322.05 | 321.94 | 4.09% | 497,426 |
| May 8, 2026 | 312.00 | 313.20 | 300.16 | 309.39 | 309.28 | 1.13% | 495,223 |
| May 7, 2026 | 319.77 | 321.30 | 300.14 | 305.93 | 305.82 | -4.49% | 897,090 |
| May 6, 2026 | 308.00 | 325.94 | 301.51 | 320.30 | 320.19 | 8.69% | 1,093,486 |
| May 5, 2026 | 278.19 | 312.00 | 274.57 | 294.69 | 294.59 | 9.16% | 1,355,624 |
| May 4, 2026 | 281.04 | 290.40 | 267.27 | 269.95 | 269.86 | -1.95% | 1,465,416 |
| May 1, 2026 | 277.50 | 283.33 | 272.10 | 275.33 | 275.24 | -0.70% | 748,371 |
| Apr 30, 2026 | 259.33 | 279.56 | 258.28 | 277.27 | 277.17 | 9.38% | 773,760 |
| Apr 29, 2026 | 264.14 | 264.65 | 249.04 | 253.49 | 253.40 | -0.81% | 492,143 |
| Apr 28, 2026 | 253.95 | 259.13 | 246.14 | 255.56 | 255.47 | -1.90% | 655,373 |
| Apr 27, 2026 | 261.88 | 263.86 | 250.10 | 260.52 | 260.43 | 3.07% | 732,192 |
| Apr 24, 2026 | 256.78 | 258.42 | 246.00 | 252.76 | 252.67 | 0.23% | 419,314 |
| Apr 23, 2026 | 245.57 | 257.18 | 245.57 | 252.18 | 252.09 | 3.88% | 522,940 |
| Apr 22, 2026 | 246.62 | 250.09 | 237.50 | 242.77 | 242.69 | 0.75% | 507,640 |
| Apr 21, 2026 | 243.82 | 250.64 | 240.02 | 240.97 | 240.89 | -0.28% | 634,254 |
| Apr 20, 2026 | 241.01 | 245.99 | 235.43 | 241.65 | 241.57 | 0.27% | 355,683 |
| Apr 17, 2026 | 237.00 | 246.69 | 230.71 | 241.01 | 240.93 | 3.52% | 928,899 |
| Apr 16, 2026 | 229.77 | 234.07 | 224.00 | 232.81 | 232.73 | 1.34% | 452,608 |
| Apr 15, 2026 | 231.38 | 234.00 | 224.21 | 229.73 | 229.65 | -2.00% | 471,907 |
| Apr 14, 2026 | 232.42 | 236.33 | 225.10 | 234.42 | 234.34 | 2.37% | 619,938 |
| Apr 13, 2026 | 229.19 | 232.62 | 225.10 | 228.99 | 228.91 | -0.84% | 449,370 |
| Apr 10, 2026 | 230.81 | 235.31 | 227.00 | 230.94 | 230.86 | 0.06% | 709,064 |
| Apr 9, 2026 | 217.92 | 237.79 | 217.51 | 230.81 | 230.73 | 5.84% | 822,316 |
| Apr 8, 2026 | 214.61 | 221.66 | 208.55 | 218.07 | 217.99 | 8.12% | 1,065,140 |
| Apr 7, 2026 | 184.66 | 202.49 | 183.20 | 201.70 | 201.63 | 8.02% | 856,860 |
| Apr 6, 2026 | 182.10 | 188.44 | 178.05 | 186.72 | 186.66 | 2.25% | 397,287 |
| Apr 2, 2026 | 176.47 | 188.05 | 175.00 | 182.60 | 182.54 | -1.13% | 339,738 |
| Apr 1, 2026 | 185.95 | 190.53 | 183.00 | 184.68 | 184.62 | 2.40% | 456,057 |
| Mar 31, 2026 | 169.62 | 180.70 | 168.89 | 180.36 | 180.30 | 7.66% | 471,525 |
| Mar 30, 2026 | 180.27 | 180.81 | 165.26 | 167.52 | 167.46 | -6.59% | 832,818 |
| Mar 27, 2026 | 174.80 | 181.64 | 174.80 | 179.35 | 179.28 | 2.60% | 629,721 |
| Mar 26, 2026 | 191.59 | 191.59 | 173.71 | 174.80 | 174.74 | -10.29% | 758,568 |
| Mar 25, 2026 | 191.67 | 196.67 | 189.70 | 194.85 | 194.79 | 4.30% | 785,865 |
| Mar 24, 2026 | 178.64 | 187.67 | 177.10 | 186.82 | 186.76 | 3.29% | 759,369 |
| Mar 23, 2026 | 176.41 | 186.67 | 176.41 | 180.86 | 180.80 | 5.15% | 658,605 |
| Mar 20, 2026 | 170.00 | 174.69 | 168.67 | 172.00 | 171.94 | -1.79% | 1,087,620 |
| Mar 19, 2026 | 164.25 | 177.80 | 163.33 | 175.13 | 175.07 | 4.61% | 761,274 |
| Mar 18, 2026 | 175.44 | 179.04 | 165.89 | 167.41 | 167.35 | -3.81% | 791,868 |
| Mar 17, 2026 | 171.33 | 176.00 | 170.01 | 174.04 | 173.98 | 2.01% | 402,234 |
| Mar 16, 2026 | 171.16 | 176.65 | 169.23 | 170.61 | 170.55 | 1.81% | 403,263 |
| Mar 13, 2026 | 172.81 | 176.89 | 164.79 | 167.57 | 167.51 | -2.11% | 541,809 |
| Mar 12, 2026 | 168.27 | 172.67 | 163.00 | 171.19 | 171.13 | -0.32% | 885,918 |
| Mar 11, 2026 | 174.66 | 180.96 | 171.34 | 171.73 | 171.67 | -2.71% | 637,092 |
| Mar 10, 2026 | 173.91 | 181.67 | 173.91 | 176.51 | 176.45 | 1.82% | 576,390 |
| Mar 9, 2026 | 157.56 | 174.07 | 157.50 | 173.36 | 173.30 | 7.53% | 814,629 |
| Mar 6, 2026 | 161.59 | 165.48 | 158.67 | 161.22 | 161.16 | -3.85% | 572,343 |
| Mar 5, 2026 | 166.33 | 172.67 | 165.35 | 167.67 | 167.61 | -1.93% | 835,197 |
| Mar 4, 2026 | 171.83 | 175.00 | 166.00 | 170.96 | 170.90 | 0.35% | 769,203 |
| Mar 3, 2026 | 168.45 | 173.33 | 165.72 | 170.37 | 170.31 | -4.02% | 591,429 |
| Mar 2, 2026 | 171.26 | 180.45 | 168.67 | 177.50 | 177.44 | 1.70% | 407,058 |
| Feb 27, 2026 | 172.65 | 176.66 | 169.00 | 174.53 | 174.47 | -1.37% | 580,758 |
| Feb 26, 2026 | 183.27 | 185.67 | 170.24 | 176.96 | 176.90 | -3.30% | 816,048 |
| Feb 25, 2026 | 188.33 | 188.67 | 182.00 | 183.00 | 182.94 | -1.82% | 629,367 |
| Feb 24, 2026 | 179.94 | 188.83 | 178.33 | 186.39 | 186.32 | 2.76% | 784,860 |
| Feb 23, 2026 | 182.27 | 185.00 | 177.46 | 181.38 | 181.32 | -0.49% | 577,224 |
| Feb 20, 2026 | 178.40 | 186.52 | 174.91 | 182.27 | 182.21 | 1.95% | 633,540 |
| Feb 19, 2026 | 180.41 | 185.00 | 178.67 | 178.79 | 178.73 | -1.22% | 671,514 |
| Feb 18, 2026 | 186.87 | 190.67 | 179.00 | 180.99 | 180.93 | -3.28% | 757,806 |
| Feb 17, 2026 | 191.71 | 193.98 | 185.50 | 187.21 | 187.06 | -4.00% | 517,056 |
| Feb 13, 2026 | 197.17 | 201.33 | 192.20 | 195.02 | 194.86 | -1.32% | 515,490 |
| Feb 12, 2026 | 198.13 | 204.17 | 194.67 | 197.63 | 197.47 | 0.09% | 784,863 |
| Feb 11, 2026 | 195.47 | 202.00 | 186.36 | 197.45 | 197.29 | 3.87% | 1,035,465 |
| Feb 10, 2026 | 185.95 | 192.10 | 183.33 | 190.09 | 189.93 | 1.49% | 1,175,058 |
| Feb 9, 2026 | 196.27 | 197.92 | 181.92 | 187.30 | 187.14 | -3.82% | 1,399,137 |
| Feb 6, 2026 | 183.33 | 196.28 | 181.90 | 194.74 | 194.58 | 8.43% | 1,566,792 |
| Feb 5, 2026 | 170.67 | 181.06 | 167.41 | 179.60 | 179.46 | 2.18% | 1,237,326 |
| Feb 4, 2026 | 155.28 | 189.93 | 152.67 | 175.77 | 175.62 | 16.34% | 2,281,245 |
| Feb 3, 2026 | 147.99 | 155.92 | 146.87 | 151.08 | 150.96 | 2.92% | 1,076,991 |