Powell Industries, Inc. POWL
NASDAQ · United States · Producer Manufacturing
$184.47-3.99 (-2.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $184.47 | -2.12% | $190.28 | $191.10 | $184.23 | 471.30K |
| 2026-09-29 | $188.46 | +0.66% | $190.54 | $193.33 | $185.50 | 302.50K |
| 2026-09-28 | $187.23 | -1.21% | $188.01 | $188.59 | $180.29 | 420.70K |
| 2026-09-25 | $189.53 | -1.09% | $193.00 | $193.46 | $186.15 | 575.40K |
| 2026-09-24 | $191.62 | -0.52% | $187.15 | $193.00 | $186.30 | 383.80K |
| 2026-09-23 | $192.62 | +0.38% | $192.21 | $194.04 | $190.23 | 345.20K |
| 2026-09-22 | $191.90 | +2.31% | $187.00 | $193.76 | $186.00 | 546.20K |
| 2026-09-21 | $187.56 | +1.96% | $189.41 | $189.48 | $184.18 | 449.90K |
| 2026-09-18 | $183.96 | +4.08% | $177.58 | $184.89 | $177.00 | 904.30K |
| 2026-09-17 | $176.75 | -0.54% | $187.00 | $187.75 | $176.34 | 504.70K |
| 2026-09-16 | $177.71 | +3.70% | $175.23 | $181.08 | $173.10 | 569.00K |
| 2026-09-15 | $171.37 | +0.39% | $174.00 | $177.45 | $169.22 | 992.90K |
| 2026-09-14 | $170.70 | -6.47% | $170.18 | $173.84 | $167.31 | 461.20K |
| 2026-09-11 | $182.50 | +3.17% | $179.50 | $183.44 | $178.55 | 371.30K |
| 2026-09-10 | $176.89 | -1.87% | $176.50 | $180.20 | $174.50 | 411.10K |
| 2026-09-09 | $180.26 | -1.22% | $180.51 | $185.00 | $179.02 | 500.30K |
| 2026-09-08 | $182.49 | +0.73% | $183.08 | $184.52 | $178.79 | 776.20K |
| 2026-09-04 | $181.17 | +3.43% | $175.51 | $182.58 | $175.51 | 475.20K |
| 2026-09-03 | $175.16 | +2.73% | $170.62 | $176.87 | $168.01 | 629.70K |
| 2026-09-02 | $170.51 | -0.95% | $172.35 | $174.13 | $168.89 | 558.20K |
| 2026-09-01 | $172.14 | -4.22% | $177.12 | $180.65 | $171.03 | 748.40K |
| 2026-08-31 | $179.73 | -1.63% | $182.71 | $183.86 | $178.85 | 652.00K |
| 2026-08-28 | $182.71 | -5.11% | $192.43 | $193.50 | $182.51 | 537.00K |
| 2026-08-27 | $192.55 | +0.42% | $197.06 | $199.29 | $191.93 | 381.80K |
| 2026-08-26 | $191.75 | +0.82% | $189.82 | $194.17 | $189.82 | 427.10K |
| 2026-08-25 | $190.19 | +0.64% | $196.00 | $196.01 | $188.55 | 449.40K |
| 2026-08-24 | $188.98 | -4.40% | $194.47 | $195.52 | $186.16 | 405.10K |
| 2026-08-21 | $197.67 | +0.14% | $201.09 | $201.35 | $196.00 | 430.80K |
| 2026-08-20 | $197.40 | -0.41% | $198.50 | $201.75 | $195.31 | 439.20K |
| 2026-08-19 | $198.21 | -2.62% | $202.68 | $203.56 | $193.52 | 627.80K |
| 2026-08-18 | $203.55 | -6.94% | $210.00 | $211.52 | $200.17 | 597.60K |
| 2026-08-17 | $218.73 | +2.46% | $215.95 | $219.20 | $214.08 | 620.20K |
| 2026-08-14 | $213.48 | +4.63% | $203.87 | $214.71 | $202.28 | 460.80K |
| 2026-08-13 | $204.04 | -1.89% | $207.01 | $210.39 | $203.97 | 359.40K |
| 2026-08-12 | $207.98 | -0.19% | $217.00 | $219.27 | $207.11 | 335.50K |
| 2026-08-11 | $208.38 | +0.56% | $208.88 | $214.64 | $207.67 | 376.20K |
| 2026-08-10 | $207.22 | -2.05% | $214.85 | $216.45 | $205.96 | 681.30K |
| 2026-08-07 | $211.56 | +2.03% | $214.14 | $218.74 | $205.27 | 647.50K |
| 2026-08-06 | $207.36 | -0.47% | $207.93 | $216.00 | $204.12 | 575.80K |
| 2026-08-05 | $208.33 | -1.44% | $206.80 | $214.88 | $205.90 | 784.80K |
| 2026-08-04 | $211.38 | -3.80% | $191.71 | $215.49 | $188.10 | 1.57M |
| 2026-08-03 | $219.72 | +5.29% | $205.01 | $220.11 | $204.43 | 1.47M |
| 2026-07-31 | $208.68 | -0.30% | $218.51 | $223.34 | $208.08 | 692.50K |
| 2026-07-30 | $209.30 | +12.29% | $200.34 | $210.59 | $195.03 | 823.80K |
| 2026-07-29 | $186.39 | -7.27% | $197.01 | $200.86 | $184.61 | 1.28M |
| 2026-07-28 | $201.00 | -8.32% | $207.74 | $210.13 | $196.92 | 1.14M |
| 2026-07-27 | $219.23 | -5.59% | $232.56 | $235.99 | $213.40 | 627.70K |
| 2026-07-24 | $232.21 | -4.23% | $241.50 | $241.50 | $226.00 | 592.80K |
| 2026-07-23 | $242.47 | +0.74% | $239.07 | $247.88 | $239.07 | 546.70K |
| 2026-07-22 | $240.68 | -1.52% | $237.52 | $245.84 | $236.24 | 407.80K |
| 2026-07-21 | $244.39 | +7.06% | $238.61 | $246.51 | $232.98 | 594.50K |
| 2026-07-20 | $228.28 | -1.94% | $234.99 | $241.42 | $228.00 | 584.70K |
| 2026-07-17 | $232.79 | -1.27% | $228.14 | $240.50 | $223.51 | 1.55M |
| 2026-07-16 | $235.79 | -4.54% | $240.84 | $248.05 | $233.65 | 894.90K |
| 2026-07-15 | $247.01 | +5.45% | $242.18 | $248.33 | $233.65 | 874.10K |
| 2026-07-14 | $234.25 | +3.81% | $234.30 | $236.99 | $230.21 | 747.70K |
| 2026-07-13 | $225.66 | -2.81% | $225.94 | $232.49 | $222.93 | 1.07M |
| 2026-07-10 | $232.19 | -1.86% | $233.61 | $234.98 | $229.44 | 606.70K |
| 2026-07-09 | $236.58 | +2.04% | $241.55 | $244.00 | $235.27 | 470.00K |
| 2026-07-08 | $231.85 | -0.94% | $230.00 | $239.05 | $228.53 | 671.40K |
| 2026-07-07 | $234.05 | -5.64% | $237.47 | $238.00 | $226.01 | 931.20K |
| 2026-07-06 | $248.05 | +0.70% | $249.37 | $261.67 | $245.44 | 588.60K |
| 2026-07-02 | $246.33 | -7.00% | $264.86 | $269.42 | $243.35 | 936.60K |
| 2026-07-01 | $264.86 | -7.51% | $275.89 | $276.44 | $262.00 | 817.50K |
| 2026-06-30 | $286.36 | +1.87% | $284.75 | $288.57 | $279.00 | 598.90K |
| 2026-06-29 | $281.09 | +0.47% | $280.01 | $290.88 | $273.84 | 734.40K |
| 2026-06-26 | $279.77 | -9.52% | $296.12 | $299.51 | $275.87 | 3.52M |
| 2026-06-25 | $309.20 | +5.00% | $302.68 | $316.99 | $300.38 | 774.00K |
| 2026-06-24 | $294.49 | +1.03% | $291.13 | $302.15 | $287.96 | 368.70K |
| 2026-06-23 | $291.50 | -5.30% | $287.55 | $302.43 | $280.00 | 1.08M |
| 2026-06-22 | $307.80 | +3.57% | $303.43 | $313.33 | $297.82 | 856.30K |
| 2026-06-18 | $297.20 | +1.08% | $299.66 | $303.38 | $283.88 | 1.17M |
| 2026-06-17 | $294.03 | +0.45% | $297.54 | $306.00 | $290.72 | 541.10K |
| 2026-06-16 | $292.70 | -3.57% | $304.00 | $310.77 | $291.42 | 507.40K |
| 2026-06-15 | $303.53 | +2.98% | $308.29 | $311.80 | $294.54 | 472.10K |
| 2026-06-12 | $294.75 | +1.46% | $295.00 | $304.16 | $291.01 | 500.90K |
| 2026-06-11 | $290.50 | +10.73% | $272.64 | $293.27 | $268.12 | 679.10K |
| 2026-06-10 | $262.34 | -7.47% | $280.99 | $293.02 | $259.57 | 726.90K |
| 2026-06-09 | $283.51 | -3.44% | $298.98 | $309.75 | $266.04 | 830.90K |
| 2026-06-08 | $293.60 | +3.06% | $297.22 | $297.99 | $286.00 | 421.60K |
| 2026-06-05 | $284.87 | -5.06% | $291.25 | $298.20 | $281.88 | 473.00K |
| 2026-06-04 | $300.06 | +0.11% | $290.01 | $306.86 | $287.07 | 417.60K |
| 2026-06-03 | $299.73 | +0.22% | $299.50 | $306.88 | $283.19 | 810.30K |
| 2026-06-02 | $299.07 | +3.80% | $292.44 | $300.00 | $279.00 | 496.10K |
| 2026-06-01 | $288.12 | +1.30% | $280.64 | $291.00 | $271.00 | 513.20K |
| 2026-05-29 | $284.42 | -1.55% | $287.23 | $293.00 | $273.68 | 720.50K |
| 2026-05-28 | $288.90 | -2.38% | $293.21 | $293.99 | $281.01 | 447.30K |
| 2026-05-27 | $295.94 | +1.36% | $294.78 | $297.06 | $280.50 | 424.00K |
| 2026-05-26 | $291.97 | +4.57% | $288.59 | $292.99 | $281.65 | 487.40K |
| 2026-05-22 | $279.22 | +3.13% | $274.81 | $280.44 | $267.63 | 409.60K |