Powell Industries, Inc. - Common Stock (POWL)
299.73
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 9:30 AM EDT
Historical Prices For Powell Industries, Inc. - Common Stock (POWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 299.50 | 306.88 | 283.19 | 299.73 | 809,681 | 299.73 |
| 6/02/2026 | 292.44 | 300.00 | 279.00 | 299.07 | 495,906 | 299.07 |
| 6/01/2026 | 280.64 | 291.00 | 271.00 | 288.12 | 513,018 | 288.12 |
| 5/29/2026 | 0.03 | 293.00 | 273.68 | 284.42 | 721,275 | 284.42 |
| 5/28/2026 | 293.21 | 293.99 | 281.01 | 288.90 | 447,596 | 288.90 |
| 5/27/2026 | 294.78 | 297.06 | 280.50 | 295.94 | 424,225 | 295.94 |
| 5/26/2026 | 288.59 | 292.99 | 281.65 | 291.97 | 487,730 | 291.97 |
| 5/22/2026 | 274.81 | 280.44 | 267.63 | 279.22 | 409,966 | 279.22 |
| 5/21/2026 | 271.80 | 277.77 | 264.54 | 270.75 | 515,358 | 270.75 |
| 5/20/2026 | 268.19 | 273.69 | 262.89 | 271.05 | 397,630 | 271.05 |
| 5/19/2026 | 260.41 | 266.81 | 250.31 | 261.58 | 621,559 | 261.49 |
| 5/18/2026 | 288.89 | 290.25 | 259.00 | 266.80 | 909,018 | 266.71 |
| 5/15/2026 | 291.61 | 293.84 | 277.02 | 292.65 | 1,260,380 | 292.55 |
| 5/14/2026 | 301.00 | 301.85 | 289.37 | 296.98 | 599,935 | 296.88 |
| 5/13/2026 | 315.00 | 317.90 | 296.94 | 300.84 | 503,580 | 300.74 |
| 5/12/2026 | 314.02 | 320.00 | 294.50 | 308.05 | 877,975 | 307.94 |
| 5/11/2026 | 311.49 | 328.00 | 311.50 | 322.05 | 497,255 | 321.94 |
| 5/08/2026 | 312.00 | 313.20 | 300.16 | 309.39 | 495,224 | 309.28 |
| 5/07/2026 | 319.77 | 321.30 | 300.14 | 305.93 | 896,750 | 305.82 |
| 5/06/2026 | 308.00 | 325.94 | 301.51 | 320.30 | 1,093,317 | 320.19 |
| 5/05/2026 | 278.19 | 312.00 | 274.57 | 294.69 | 1,354,860 | 294.59 |
| 5/04/2026 | 281.04 | 290.40 | 267.27 | 269.95 | 1,461,445 | 269.86 |
| 5/01/2026 | 277.50 | 283.33 | 272.10 | 275.33 | 748,372 | 275.24 |
| 4/30/2026 | 259.33 | 279.56 | 258.27 | 277.27 | 773,215 | 277.18 |
| 4/29/2026 | 264.14 | 264.65 | 249.04 | 253.49 | 491,946 | 253.40 |
| 4/28/2026 | 253.95 | 259.13 | 246.14 | 255.56 | 655,303 | 255.47 |
| 4/27/2026 | 261.88 | 263.86 | 250.10 | 260.52 | 731,920 | 260.43 |
| 4/24/2026 | 256.78 | 258.42 | 246.00 | 252.76 | 419,315 | 252.67 |
| 4/23/2026 | 245.57 | 257.18 | 245.57 | 252.18 | 522,658 | 252.09 |
| 4/22/2026 | 246.62 | 250.09 | 237.50 | 242.77 | 507,606 | 242.69 |
| 4/21/2026 | 243.82 | 250.64 | 240.02 | 240.97 | 633,534 | 240.89 |
| 4/20/2026 | 241.01 | 245.99 | 235.43 | 241.65 | 355,666 | 241.57 |
| 4/17/2026 | 236.99 | 246.69 | 230.71 | 241.01 | 928,900 | 240.93 |
| 4/16/2026 | 229.77 | 234.07 | 224.00 | 232.81 | 452,491 | 232.73 |
| 4/15/2026 | 231.38 | 234.00 | 224.21 | 229.73 | 471,888 | 229.65 |
| 4/14/2026 | 232.42 | 236.32 | 225.10 | 234.42 | 619,619 | 234.34 |
| 4/13/2026 | 229.19 | 232.62 | 225.10 | 228.99 | 448,563 | 228.91 |
| 4/10/2026 | 230.81 | 235.31 | 227.00 | 230.94 | 709,064 | 230.86 |
| 4/09/2026 | 217.92 | 237.79 | 217.51 | 230.81 | 821,838 | 230.73 |
| 4/08/2026 | 214.61 | 221.66 | 208.55 | 218.07 | 1,064,875 | 218.00 |
| 4/07/2026 | 184.66 | 202.49 | 183.20 | 201.70 | 854,332 | 201.63 |
| 4/06/2026 | 182.10 | 188.44 | 178.05 | 186.72 | 397,252 | 186.66 |
| 4/02/2026 | 529.41 | 564.14 | 525.00 | 547.81 | 113,247 | 182.54 |
| 4/01/2026 | 557.84 | 571.59 | 549.00 | 554.05 | 151,959 | 184.62 |
| 3/31/2026 | 508.86 | 542.11 | 506.68 | 541.08 | 157,171 | 180.30 |
| 3/30/2026 | 540.81 | 542.41 | 495.76 | 502.56 | 277,574 | 167.46 |
| 3/27/2026 | 524.39 | 544.92 | 524.39 | 538.04 | 209,908 | 179.28 |
| 3/26/2026 | 574.77 | 574.77 | 521.13 | 524.39 | 252,729 | 174.74 |
| 3/25/2026 | 575.00 | 590.00 | 569.09 | 584.56 | 261,917 | 194.79 |
| 3/24/2026 | 535.92 | 563.00 | 531.29 | 560.46 | 252,597 | 186.76 |
| 3/23/2026 | 529.22 | 560.00 | 529.22 | 542.59 | 219,413 | 180.80 |
| 3/20/2026 | 510.00 | 524.07 | 506.00 | 516.00 | 362,562 | 171.94 |
| 3/19/2026 | 492.75 | 533.40 | 490.00 | 525.40 | 253,755 | 175.07 |
| 3/18/2026 | 526.32 | 537.12 | 497.66 | 502.23 | 263,933 | 167.35 |
| 3/17/2026 | 514.00 | 527.99 | 510.02 | 522.12 | 134,047 | 173.98 |
| 3/16/2026 | 513.49 | 529.96 | 507.68 | 511.82 | 134,297 | 170.55 |
| 3/13/2026 | 518.44 | 530.68 | 494.36 | 502.71 | 180,603 | 167.51 |
| 3/12/2026 | 504.80 | 518.01 | 489.00 | 513.56 | 295,306 | 171.13 |
| 3/11/2026 | 523.99 | 542.87 | 514.01 | 515.20 | 212,236 | 171.67 |
| 3/10/2026 | 521.73 | 545.00 | 521.73 | 529.54 | 192,120 | 176.45 |
| 3/09/2026 | 472.69 | 522.21 | 472.51 | 520.09 | 271,539 | 173.30 |
| 3/06/2026 | 484.77 | 496.43 | 476.00 | 483.65 | 190,781 | 161.16 |
| 3/05/2026 | 499.00 | 518.00 | 496.04 | 503.01 | 278,391 | 167.61 |
| 3/04/2026 | 515.50 | 525.00 | 498.00 | 512.89 | 241,355 | 170.91 |