Powell Industries, Inc. - Common Stock (POWL)
275.33
-1.94 (-0.70%)
NASDAQ · Last Trade: May 2nd, 2:21 AM EDT
Historical Prices For Powell Industries, Inc. - Common Stock (POWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 277.50 | 283.33 | 272.10 | 275.33 | 747,685 | 275.33 |
| 4/30/2026 | 259.33 | 279.56 | 258.27 | 277.27 | 773,215 | 277.27 |
| 4/29/2026 | 264.14 | 264.65 | 249.04 | 253.49 | 491,946 | 253.49 |
| 4/28/2026 | 253.95 | 259.13 | 246.14 | 255.56 | 655,303 | 255.56 |
| 4/27/2026 | 261.88 | 263.86 | 250.10 | 260.52 | 731,920 | 260.52 |
| 4/24/2026 | 256.78 | 258.42 | 246.00 | 252.76 | 419,315 | 252.76 |
| 4/23/2026 | 245.57 | 257.18 | 245.57 | 252.18 | 522,658 | 252.18 |
| 4/22/2026 | 246.62 | 250.09 | 237.50 | 242.77 | 507,606 | 242.77 |
| 4/21/2026 | 243.82 | 250.64 | 240.02 | 240.97 | 633,534 | 240.97 |
| 4/20/2026 | 241.01 | 245.99 | 235.43 | 241.65 | 355,666 | 241.65 |
| 4/17/2026 | 236.99 | 246.69 | 230.71 | 241.01 | 928,900 | 241.01 |
| 4/16/2026 | 229.77 | 234.07 | 224.00 | 232.81 | 452,491 | 232.81 |
| 4/15/2026 | 231.38 | 234.00 | 224.21 | 229.73 | 471,888 | 229.73 |
| 4/14/2026 | 232.42 | 236.32 | 225.10 | 234.42 | 619,619 | 234.42 |
| 4/13/2026 | 229.19 | 232.62 | 225.10 | 228.99 | 448,607 | 228.99 |
| 4/10/2026 | 230.81 | 235.31 | 227.00 | 230.94 | 709,064 | 230.94 |
| 4/09/2026 | 217.92 | 237.79 | 217.51 | 230.81 | 821,838 | 230.81 |
| 4/08/2026 | 214.61 | 221.66 | 208.55 | 218.07 | 1,064,875 | 218.07 |
| 4/07/2026 | 184.66 | 202.49 | 183.20 | 201.70 | 854,332 | 201.70 |
| 4/06/2026 | 182.10 | 188.44 | 178.05 | 186.72 | 397,252 | 186.72 |
| 4/02/2026 | 529.41 | 564.14 | 525.00 | 547.81 | 113,247 | 182.60 |
| 4/01/2026 | 557.84 | 571.59 | 549.00 | 554.05 | 151,959 | 184.68 |
| 3/31/2026 | 508.86 | 542.11 | 506.68 | 541.08 | 157,171 | 180.36 |
| 3/30/2026 | 540.81 | 542.41 | 495.76 | 502.56 | 277,574 | 167.52 |
| 3/27/2026 | 524.39 | 544.92 | 524.39 | 538.04 | 209,908 | 179.35 |
| 3/26/2026 | 574.77 | 574.77 | 521.13 | 524.39 | 252,743 | 174.80 |
| 3/25/2026 | 575.00 | 590.00 | 569.09 | 584.56 | 261,917 | 194.85 |
| 3/24/2026 | 535.92 | 563.00 | 531.29 | 560.46 | 252,597 | 186.82 |
| 3/23/2026 | 529.22 | 560.00 | 529.22 | 542.59 | 219,413 | 180.86 |
| 3/20/2026 | 510.00 | 524.07 | 506.00 | 516.00 | 362,562 | 172.00 |
| 3/19/2026 | 492.75 | 533.40 | 490.00 | 525.40 | 253,755 | 175.13 |
| 3/18/2026 | 526.32 | 537.12 | 497.66 | 502.23 | 263,933 | 167.41 |
| 3/17/2026 | 514.00 | 527.99 | 510.02 | 522.12 | 134,047 | 174.04 |
| 3/16/2026 | 513.49 | 529.96 | 507.68 | 511.82 | 134,297 | 170.61 |
| 3/13/2026 | 518.44 | 530.68 | 494.36 | 502.71 | 180,603 | 167.57 |
| 3/12/2026 | 504.80 | 518.01 | 489.00 | 513.56 | 295,306 | 171.19 |
| 3/11/2026 | 523.99 | 542.87 | 514.01 | 515.20 | 212,236 | 171.73 |
| 3/10/2026 | 521.73 | 545.00 | 521.73 | 529.54 | 192,120 | 176.51 |
| 3/09/2026 | 472.69 | 522.21 | 472.51 | 520.09 | 271,539 | 173.36 |
| 3/06/2026 | 484.77 | 496.43 | 476.00 | 483.65 | 190,781 | 161.22 |
| 3/05/2026 | 499.00 | 518.00 | 496.04 | 503.01 | 278,391 | 167.67 |
| 3/04/2026 | 515.50 | 525.00 | 498.00 | 512.89 | 241,355 | 170.96 |
| 3/03/2026 | 505.35 | 519.99 | 497.16 | 511.12 | 197,077 | 170.37 |
| 3/02/2026 | 513.77 | 541.34 | 506.00 | 532.50 | 135,675 | 177.50 |
| 2/27/2026 | 517.94 | 529.99 | 507.00 | 523.60 | 193,586 | 174.53 |
| 2/26/2026 | 549.81 | 557.00 | 510.72 | 530.88 | 271,884 | 176.96 |
| 2/25/2026 | 565.00 | 566.00 | 546.00 | 549.00 | 209,515 | 183.00 |
| 2/24/2026 | 539.83 | 566.50 | 534.98 | 559.16 | 261,205 | 186.39 |
| 2/23/2026 | 546.81 | 555.00 | 532.38 | 544.15 | 192,408 | 181.38 |
| 2/20/2026 | 535.19 | 559.56 | 524.73 | 546.82 | 211,180 | 182.27 |
| 2/19/2026 | 541.22 | 555.00 | 536.00 | 536.36 | 223,614 | 178.79 |
| 2/18/2026 | 560.62 | 572.00 | 537.00 | 542.98 | 252,311 | 180.99 |
| 2/17/2026 | 575.13 | 581.95 | 556.50 | 561.64 | 172,323 | 187.18 |
| 2/13/2026 | 591.52 | 603.98 | 576.61 | 585.07 | 171,830 | 194.99 |
| 2/12/2026 | 594.40 | 612.50 | 584.00 | 592.90 | 260,959 | 197.60 |
| 2/11/2026 | 586.41 | 606.00 | 559.08 | 592.35 | 345,005 | 197.42 |
| 2/10/2026 | 557.85 | 576.30 | 550.00 | 570.26 | 391,625 | 190.06 |
| 2/09/2026 | 588.80 | 593.76 | 545.75 | 561.89 | 466,126 | 187.27 |
| 2/06/2026 | 550.00 | 588.85 | 545.70 | 584.22 | 522,264 | 194.71 |
| 2/05/2026 | 512.00 | 543.17 | 502.22 | 538.81 | 411,954 | 179.57 |
| 2/04/2026 | 465.83 | 569.80 | 458.00 | 527.30 | 760,303 | 175.74 |
| 2/03/2026 | 443.97 | 467.77 | 440.61 | 453.24 | 358,689 | 151.06 |
| 2/02/2026 | 439.07 | 471.79 | 438.50 | 440.36 | 456,118 | 146.76 |