Powell Industries, Inc. - Common Stock (POWL)

179.73
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Powell Industries, Inc. - Common Stock (POWL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026182.71183.85178.85179.73652,094179.73
8/28/2026192.43193.50182.51182.71537,203182.71
8/27/2026197.06199.29191.93192.55382,019192.55
8/26/2026189.82194.17189.82191.75427,527191.75
8/25/2026196.00196.01188.55190.19449,685190.19
8/24/2026194.47195.52186.16188.98405,085188.98
8/21/2026201.09201.35196.00197.67430,834197.67
8/20/2026198.50201.75195.31197.40439,183197.40
8/19/2026202.68203.56193.52198.21627,874198.21
8/18/2026210.00211.52200.17203.55597,650203.46
8/17/2026215.95219.20214.08218.73620,106218.63
8/14/2026203.87214.71202.28213.48460,898213.39
8/13/2026207.01210.39203.97204.04359,289203.95
8/12/2026217.00219.27207.11207.98335,478207.89
8/11/2026208.88214.64207.67208.38376,290208.29
8/10/2026214.85216.45205.96207.22681,346207.13
8/07/2026214.14218.74205.27211.56647,591211.47
8/06/2026207.93216.00204.12207.36575,756207.27
8/05/2026206.80214.88205.90208.33784,896208.24
8/04/2026191.71215.49188.10211.381,573,104211.29
8/03/2026205.01220.11204.43219.721,471,075219.62
7/31/2026218.51223.34208.08208.68692,515208.59
7/30/2026200.34210.59195.03209.30824,237209.21
7/29/2026197.01200.86184.60186.391,285,347186.31
7/28/2026207.74210.13196.92201.001,138,183200.91
7/27/2026232.56235.99213.40219.23627,784219.13
7/24/2026241.50241.50226.00232.21592,799232.11
7/23/2026239.07247.88239.07242.47546,886242.36
7/22/2026237.52245.84236.24240.68407,883240.57
7/21/2026238.61246.50232.98244.39594,631244.28
7/20/2026234.99241.42228.00228.28584,761228.18
7/17/2026228.13240.50223.51232.791,547,923232.69
7/16/2026240.84248.04233.65235.79894,524235.69
7/15/2026242.18248.33233.65247.01874,417246.90
7/14/2026234.30236.99230.21234.25729,045234.15
7/13/2026225.93232.49222.93225.661,072,259225.56
7/10/2026233.61234.98229.44232.19606,919232.09
7/09/2026241.55244.00235.27236.58470,307236.47
7/08/2026230.00239.05228.53231.85670,899231.75
7/07/2026237.47238.00226.01234.05931,222233.95
7/06/2026249.37261.67245.44248.05588,680247.94
7/02/2026264.86269.42243.35246.33937,422246.22
7/01/2026275.89276.44262.00264.86817,754264.74
6/30/2026284.75288.57279.00286.36598,941286.23
6/29/2026280.01290.88273.84281.09734,507280.97
6/26/2026296.12299.51275.87279.773,522,253279.65
6/25/2026302.68316.99300.38309.20774,142309.06
6/24/2026291.13302.15287.96294.49368,597294.36
6/23/2026287.55302.43280.00291.501,081,853291.37
6/22/2026303.43313.33297.82307.80855,956307.66
6/18/2026299.66303.38283.88297.201,166,754297.07
6/17/2026297.54306.00290.72294.03541,294293.90
6/16/2026304.00310.77291.42292.70507,660292.57
6/15/2026308.29311.80294.54303.53472,134303.40
6/12/2026295.00304.16291.01294.75500,987294.62
6/11/2026272.64293.27268.12290.50678,985290.37
6/10/2026281.57293.02259.57262.34726,849262.22
6/09/2026298.98309.75266.04283.51830,983283.38
6/08/2026297.22297.99286.00293.60421,836293.47
6/05/2026291.25298.20281.88284.87473,015284.74
6/04/2026290.01306.86287.07300.06417,633299.93
6/03/2026299.50306.88283.19299.73809,681299.60
6/02/2026292.44300.00279.00299.07495,906298.94
6/01/2026280.64291.00271.00288.12513,018287.99