Powell Industries, Inc. (POWL)
NASDAQ: POWL · Real-Time Price · USD
290.98
+7.25 (2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
290.00
-0.98 (-0.34%)
After-hours: Sep 26, 2025, 7:34 PM EDT
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 285.00 | 291.95 | 280.07 | 290.98 | 290.98 | 2.56% | 120,104 |
| Sep 25, 2025 | 283.72 | 287.41 | 276.89 | 283.73 | 283.73 | -3.37% | 174,896 |
| Sep 24, 2025 | 295.60 | 302.00 | 292.17 | 293.64 | 293.64 | 0.49% | 169,627 |
| Sep 23, 2025 | 303.54 | 306.00 | 286.15 | 292.22 | 292.22 | -3.53% | 221,577 |
| Sep 22, 2025 | 294.79 | 303.38 | 291.00 | 302.91 | 302.91 | 1.88% | 154,681 |
| Sep 19, 2025 | 302.11 | 307.88 | 295.00 | 297.31 | 297.31 | -2.30% | 270,439 |
| Sep 18, 2025 | 294.28 | 308.56 | 293.50 | 304.30 | 304.30 | 4.46% | 179,122 |
| Sep 17, 2025 | 298.71 | 299.21 | 287.92 | 291.32 | 291.32 | -2.32% | 163,761 |
| Sep 16, 2025 | 301.37 | 301.37 | 289.61 | 298.23 | 298.23 | -1.26% | 316,078 |
| Sep 15, 2025 | 292.99 | 303.88 | 291.92 | 302.04 | 302.04 | 4.99% | 188,037 |
| Sep 12, 2025 | 291.80 | 296.08 | 287.24 | 287.68 | 287.68 | -1.61% | 148,690 |
| Sep 11, 2025 | 279.20 | 296.22 | 279.20 | 292.40 | 292.40 | 5.57% | 239,009 |
| Sep 10, 2025 | 278.77 | 290.00 | 276.43 | 276.99 | 276.99 | 0.03% | 238,107 |
| Sep 9, 2025 | 273.87 | 278.26 | 269.69 | 276.89 | 276.89 | 1.65% | 190,219 |
| Sep 8, 2025 | 267.93 | 276.00 | 267.79 | 272.40 | 272.40 | 1.55% | 275,160 |
| Sep 5, 2025 | 273.03 | 274.52 | 259.07 | 268.24 | 268.24 | -0.92% | 136,739 |
| Sep 4, 2025 | 258.61 | 271.86 | 257.00 | 270.73 | 270.73 | 5.28% | 273,601 |
| Sep 3, 2025 | 264.81 | 268.59 | 253.91 | 257.15 | 257.15 | -2.51% | 202,791 |
| Sep 2, 2025 | 259.09 | 265.09 | 251.55 | 263.77 | 263.77 | -0.90% | 167,394 |
| Aug 29, 2025 | 271.39 | 272.80 | 262.00 | 266.16 | 266.16 | -1.88% | 151,584 |
| Aug 28, 2025 | 278.58 | 284.00 | 270.85 | 271.27 | 271.27 | -1.13% | 254,013 |
| Aug 27, 2025 | 273.23 | 278.10 | 271.00 | 274.37 | 274.37 | 0.42% | 233,829 |
| Aug 26, 2025 | 258.26 | 274.42 | 258.01 | 273.23 | 273.23 | 5.76% | 242,846 |
| Aug 25, 2025 | 262.27 | 268.00 | 257.88 | 258.36 | 258.36 | -1.75% | 141,250 |
| Aug 22, 2025 | 251.80 | 275.86 | 249.06 | 262.95 | 262.95 | 4.79% | 423,005 |
| Aug 21, 2025 | 247.11 | 253.76 | 243.80 | 250.93 | 250.93 | 1.79% | 218,110 |
| Aug 20, 2025 | 250.35 | 251.12 | 235.50 | 246.52 | 246.52 | -2.98% | 372,477 |
| Aug 19, 2025 | 259.13 | 259.20 | 252.96 | 254.10 | 253.83 | -2.16% | 160,994 |
| Aug 18, 2025 | 254.60 | 261.13 | 250.03 | 259.71 | 259.43 | 1.99% | 162,512 |
| Aug 15, 2025 | 255.32 | 256.00 | 248.88 | 254.64 | 254.36 | -0.34% | 227,848 |
| Aug 14, 2025 | 250.38 | 257.71 | 246.67 | 255.50 | 255.22 | -1.62% | 195,478 |
| Aug 13, 2025 | 273.67 | 274.50 | 250.00 | 259.71 | 259.43 | -3.88% | 415,614 |
| Aug 12, 2025 | 265.25 | 273.78 | 258.13 | 270.18 | 269.89 | 2.02% | 307,170 |
| Aug 11, 2025 | 244.98 | 266.37 | 243.98 | 264.83 | 264.54 | 8.60% | 470,496 |
| Aug 8, 2025 | 235.59 | 245.76 | 233.19 | 243.85 | 243.59 | 4.47% | 297,103 |
| Aug 7, 2025 | 230.00 | 238.94 | 226.92 | 233.41 | 233.16 | 2.44% | 251,456 |
| Aug 6, 2025 | 207.00 | 233.96 | 207.00 | 227.84 | 227.59 | -3.56% | 787,178 |
| Aug 5, 2025 | 230.89 | 237.47 | 227.06 | 236.24 | 235.98 | 2.64% | 474,784 |
| Aug 4, 2025 | 227.66 | 230.22 | 222.10 | 230.17 | 229.92 | 1.10% | 244,548 |
| Aug 1, 2025 | 225.15 | 228.35 | 216.14 | 227.66 | 227.41 | -3.98% | 398,237 |
| Jul 31, 2025 | 232.32 | 243.58 | 231.00 | 237.10 | 236.84 | 2.81% | 247,621 |
| Jul 30, 2025 | 234.30 | 237.54 | 227.19 | 230.63 | 230.38 | -1.15% | 180,942 |
| Jul 29, 2025 | 242.42 | 245.19 | 232.07 | 233.32 | 233.07 | -3.75% | 232,134 |
| Jul 28, 2025 | 252.00 | 252.00 | 241.20 | 242.41 | 242.15 | -2.40% | 209,234 |
| Jul 25, 2025 | 243.31 | 252.01 | 243.02 | 248.37 | 248.10 | 3.42% | 310,999 |
| Jul 24, 2025 | 235.68 | 243.60 | 235.11 | 240.16 | 239.90 | 2.22% | 328,176 |
| Jul 23, 2025 | 228.00 | 235.32 | 226.57 | 234.95 | 234.70 | 6.31% | 264,229 |
| Jul 22, 2025 | 218.00 | 221.45 | 212.39 | 221.01 | 220.77 | 0.05% | 257,811 |
| Jul 21, 2025 | 228.25 | 228.51 | 217.98 | 220.91 | 220.67 | -3.22% | 327,094 |
| Jul 18, 2025 | 236.51 | 237.20 | 224.75 | 228.25 | 228.00 | -3.49% | 576,276 |