NASDAQ : POWL
Powell Industries, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 156.04 USD (Oct 30, 2026, 3:55 PM EDT) · Market cap 5.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Powell Industries, Inc. (POWL) closed at 154.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 159.81 | 161.96 | 153.46 | 154.01 | 456,774 | -1.44% |
| 2026-10-30 | 157.18 | 162.5 | 153.32 | 156.26 | 631,798 | -7.25% |
| 2026-10-29 | 163.85 | 170.46 | 162.23 | 168.48 | 507,955 | +0.28% |
| 2026-10-28 | 168.6 | 170.2 | 163.08 | 168.01 | 546,703 | +4.12% |
| 2026-10-27 | 160.59 | 162.755 | 157.73 | 161.36 | 677,133 | +2.73% |
| 2026-10-26 | 152.95 | 159.31 | 151.01 | 157.07 | 618,901 | +4.05% |
| 2026-10-23 | 149.31 | 153.905 | 143.25 | 150.95 | 733,162 | +0.16% |
| 2026-10-22 | 163 | 163.39 | 149.25 | 150.71 | 1,263,209 | -11.51% |
| 2026-10-21 | 171.05 | 172.18 | 167 | 170.32 | 555,258 | +3.26% |
| 2026-10-20 | 162.21 | 169.72 | 158.53 | 164.94 | 837,925 | -0.49% |
| 2026-10-19 | 170.07 | 172.09 | 164.71 | 165.76 | 621,697 | +0.38% |
| 2026-10-16 | 169.88 | 170.51 | 163.77 | 165.14 | 1,184,046 | -3.33% |
| 2026-10-15 | 162.3 | 171.335 | 153.41 | 170.82 | 1,269,739 | +0.76% |
| 2026-10-14 | 177.12 | 180 | 166.5 | 169.53 | 1,084,116 | -7.25% |
| 2026-10-13 | 180.89 | 185.935 | 178.15 | 182.79 | 559,205 | -1.40% |
| 2026-10-12 | 189.05 | 192.56 | 185.07 | 185.38 | 470,473 | -3.41% |
| 2026-10-09 | 193 | 195.64 | 188.25 | 191.93 | 443,878 | +1.41% |
| 2026-10-08 | 193.98 | 197.51 | 187.4 | 189.27 | 728,898 | -4.28% |
| 2026-10-07 | 197.52 | 199.025 | 189.6 | 197.74 | 546,124 | -3.40% |
| 2026-10-06 | 201.89 | 207.52 | 198 | 204.69 | 485,121 | +3.46% |
| 2026-10-05 | 196.5 | 199.44 | 190.89 | 197.84 | 658,785 | +0.89% |
| 2026-10-02 | 194.36 | 199.68 | 193.995 | 196.1 | 547,195 | +2.89% |
| 2026-10-01 | 185.87 | 191.07 | 183.2 | 190.6 | 466,732 | +3.32% |
| 2026-09-30 | 190.28 | 191.095 | 184.23 | 184.47 | 471,448 | -2.12% |
| 2026-09-29 | 190.54 | 193.33 | 185.5 | 188.46 | 302,530 | +0.66% |
| 2026-09-28 | 188.01 | 188.59 | 180.29 | 187.23 | 426,259 | -1.21% |
| 2026-09-25 | 193 | 193.46 | 186.15 | 189.53 | 575,570 | -1.09% |
| 2026-09-24 | 187.15 | 193 | 186.3 | 191.62 | 384,405 | -0.52% |
| 2026-09-23 | 192.21 | 194.04 | 190.23 | 192.62 | 345,328 | +0.38% |
| 2026-09-22 | 187 | 193.76 | 186 | 191.9 | 547,992 | +2.31% |
| 2026-09-21 | 189.41 | 189.48 | 184.181 | 187.56 | 450,278 | +1.96% |
| 2026-09-18 | 177.58 | 184.89 | 177 | 183.96 | 904,473 | +4.08% |
| 2026-09-17 | 187 | 187.75 | 176.34 | 176.75 | 504,874 | -0.54% |
| 2026-09-16 | 175.23 | 181.08 | 173.1 | 177.71 | 570,477 | +3.70% |
| 2026-09-15 | 174 | 177.45 | 169.22 | 171.37 | 993,010 | +0.39% |
| 2026-09-14 | 170.18 | 173.84 | 167.31 | 170.7 | 461,405 | -6.47% |
| 2026-09-11 | 179.5 | 183.44 | 178.55 | 182.5 | 371,385 | +3.17% |
| 2026-09-10 | 176.495 | 180.2 | 174.5 | 176.89 | 411,202 | -1.87% |
| 2026-09-09 | 180.51 | 185 | 179.02 | 180.26 | 500,553 | -1.22% |
| 2026-09-08 | 183.08 | 184.52 | 178.79 | 182.49 | 776,485 | +0.73% |
| 2026-09-04 | 175.51 | 182.585 | 175.51 | 181.17 | 475,485 | +3.43% |
| 2026-09-03 | 170.62 | 176.87 | 168.01 | 175.16 | 630,221 | +2.73% |
| 2026-09-02 | 172.35 | 174.13 | 168.89 | 170.51 | 558,476 | -0.95% |
| 2026-09-01 | 177.12 | 180.65 | 171.03 | 172.14 | 749,236 | -4.22% |
| 2026-08-31 | 182.71 | 183.855 | 178.85 | 179.73 | 652,126 | -1.63% |
| 2026-08-28 | 192.43 | 193.5 | 182.51 | 182.71 | 537,202 | -5.11% |
| 2026-08-27 | 197.06 | 199.29 | 191.93 | 192.55 | 382,138 | +0.42% |
| 2026-08-26 | 189.82 | 194.17 | 189.82 | 191.75 | 427,543 | +0.82% |
| 2026-08-25 | 196 | 196.01 | 188.55 | 190.19 | 449,821 | +0.64% |
| 2026-08-24 | 194.47 | 195.52 | 186.16 | 188.98 | 405,100 | -4.40% |
| 2026-08-21 | 201.09 | 201.35 | 196 | 197.67 | 430,833 | +0.14% |
| 2026-08-20 | 198.5 | 201.75 | 195.305 | 197.4 | 439,186 | -0.41% |
| 2026-08-19 | 202.68 | 203.56 | 193.52 | 198.21 | 627,899 | -2.58% |
| 2026-08-18 | 210 | 211.52 | 200.17 | 203.55 | 597,666 | -6.94% |
| 2026-08-17 | 215.95 | 219.2 | 214.08 | 218.73 | 620,161 | +2.46% |
| 2026-08-14 | 203.87 | 214.71 | 202.275 | 213.48 | 460,897 | +4.63% |
| 2026-08-13 | 207.01 | 210.39 | 203.97 | 204.04 | 359,354 | -1.89% |
| 2026-08-12 | 217 | 219.27 | 207.11 | 207.98 | 335,513 | -0.19% |
| 2026-08-11 | 208.875 | 214.64 | 207.67 | 208.38 | 376,332 | +0.56% |
| 2026-08-10 | 214.85 | 216.45 | 205.96 | 207.22 | 681,480 | -2.05% |
| 2026-08-07 | 214.14 | 218.74 | 205.268 | 211.56 | 647,590 | +2.03% |
| 2026-08-06 | 207.93 | 216 | 204.12 | 207.36 | 575,792 | -0.47% |
| 2026-08-05 | 206.8 | 214.88 | 205.903 | 208.33 | 784,930 | -1.44% |
| 2026-08-04 | 191.71 | 215.49 | 188.1 | 211.38 | 1,573,915 | -3.80% |
| 2026-08-03 | 205.01 | 220.11 | 204.425 | 219.72 | 1,473,288 | +5.29% |
| 2026-07-31 | 218.51 | 223.34 | 208.08 | 208.68 | 692,515 | -0.30% |
| 2026-07-30 | 200.34 | 210.59 | 195.028 | 209.3 | 824,340 | +12.29% |
| 2026-07-29 | 197.01 | 200.86 | 184.605 | 186.39 | 1,285,469 | -7.27% |
| 2026-07-28 | 207.74 | 210.13 | 196.92 | 201 | 1,138,287 | -8.32% |
| 2026-07-27 | 232.56 | 235.99 | 213.395 | 219.23 | 627,827 | -5.59% |
| 2026-07-24 | 241.5 | 241.5 | 226 | 232.21 | 592,798 | -4.23% |
| 2026-07-23 | 239.07 | 247.88 | 239.07 | 242.47 | 547,009 | +0.74% |
| 2026-07-22 | 237.52 | 245.84 | 236.235 | 240.68 | 407,890 | -1.52% |
| 2026-07-21 | 238.61 | 246.505 | 232.98 | 244.39 | 594,736 | +7.06% |
| 2026-07-20 | 234.985 | 241.42 | 228 | 228.28 | 584,793 | -1.94% |
| 2026-07-17 | 228.135 | 240.5 | 223.51 | 232.79 | 1,547,922 | -1.27% |
| 2026-07-16 | 240.84 | 248.045 | 233.651 | 235.79 | 894,896 | -4.54% |
| 2026-07-15 | 242.18 | 248.33 | 233.645 | 247.01 | 874,432 | +5.45% |
| 2026-07-14 | 234.3 | 236.99 | 230.21 | 234.25 | 747,667 | +3.81% |
| 2026-07-13 | 225.935 | 232.49 | 222.93 | 225.66 | 1,072,341 | -2.81% |
| 2026-07-10 | 233.61 | 234.98 | 229.44 | 232.19 | 606,919 | -1.86% |
| 2026-07-09 | 241.55 | 244 | 235.27 | 236.58 | 470,392 | +2.04% |
| 2026-07-08 | 230 | 239.05 | 228.53 | 231.85 | 671,362 | -0.94% |
| 2026-07-07 | 237.47 | 238 | 226.01 | 234.05 | 931,232 | -5.64% |
| 2026-07-06 | 249.365 | 261.67 | 245.44 | 248.05 | 588,932 | +0.70% |
| 2026-07-02 | 264.86 | 269.42 | 243.35 | 246.33 | 937,421 | -7.00% |
| 2026-07-01 | 275.89 | 276.437 | 262 | 264.86 | 817,918 | -7.51% |
| 2026-06-30 | 284.75 | 288.57 | 279 | 286.36 | 599,135 | +1.87% |
| 2026-06-29 | 280.01 | 290.88 | 273.84 | 281.09 | 734,650 | +0.47% |
| 2026-06-26 | 296.12 | 299.51 | 275.872 | 279.77 | 3,522,249 | -9.52% |
| 2026-06-25 | 302.68 | 316.99 | 300.378 | 309.2 | 774,361 | +5.00% |
| 2026-06-24 | 291.13 | 302.15 | 287.96 | 294.49 | 368,667 | +1.03% |
| 2026-06-23 | 287.55 | 302.425 | 280 | 291.5 | 1,081,921 | -5.30% |
| 2026-06-22 | 303.43 | 313.33 | 297.82 | 307.8 | 856,315 | +3.57% |
| 2026-06-18 | 299.66 | 303.38 | 283.88 | 297.2 | 1,166,754 | +1.08% |
| 2026-06-17 | 297.54 | 306 | 290.72 | 294.03 | 541,339 | +0.45% |
| 2026-06-16 | 304 | 310.77 | 291.42 | 292.7 | 507,802 | -3.57% |
| 2026-06-15 | 308.29 | 311.8 | 294.54 | 303.53 | 472,191 | +2.98% |
| 2026-06-12 | 295 | 304.16 | 291.01 | 294.75 | 500,986 | +1.46% |
| 2026-06-11 | 272.64 | 293.27 | 268.117 | 290.5 | 679,070 | +10.73% |
| 2026-06-10 | 280.99 | 293.02 | 259.57 | 262.34 | 726,949 | -7.47% |
| 2026-06-09 | 298.975 | 309.75 | 266.04 | 283.51 | 831,013 | -3.44% |
| 2026-06-08 | 297.22 | 297.991 | 286 | 293.6 | 421,861 | +3.06% |
| 2026-06-05 | 291.25 | 298.2 | 281.88 | 284.87 | 473,014 | -5.06% |
| 2026-06-04 | 290.01 | 306.86 | 287.07 | 300.06 | 417,673 | +0.11% |
| 2026-06-03 | 299.5 | 306.88 | 283.19 | 299.73 | 810,310 | +0.22% |
| 2026-06-02 | 292.44 | 300 | 279.002 | 299.07 | 496,145 | +3.80% |
| 2026-06-01 | 280.64 | 291 | 271 | 288.12 | 513,186 | +1.30% |
| 2026-05-29 | 287.23 | 293 | 273.68 | 284.42 | 721,275 | -1.55% |
| 2026-05-28 | 293.21 | 293.99 | 281.01 | 288.9 | 447,739 | -2.38% |
| 2026-05-27 | 294.78 | 297.064 | 280.5 | 295.94 | 424,379 | +1.36% |
| 2026-05-26 | 288.59 | 292.99 | 281.651 | 291.97 | 487,829 | +4.57% |
| 2026-05-22 | 274.81 | 280.44 | 267.63 | 279.22 | 409,966 | +3.13% |
| 2026-05-21 | 271.8 | 277.775 | 264.54 | 270.75 | 515,611 | -0.11% |
| 2026-05-20 | 268.19 | 273.686 | 262.89 | 271.05 | 398,055 | +3.66% |
| 2026-05-19 | 260.41 | 266.81 | 250.31 | 261.58 | 621,600 | -1.96% |
| 2026-05-18 | 288.89 | 290.25 | 259 | 266.8 | 909,245 | -8.83% |
| 2026-05-15 | 291.61 | 293.84 | 277.02 | 292.65 | 1,260,379 | -1.46% |
| 2026-05-14 | 301 | 301.845 | 289.37 | 296.98 | 599,962 | -1.28% |
| 2026-05-13 | 315 | 317.9 | 296.94 | 300.84 | 503,719 | -2.34% |