Powell Industries, Inc. - POWL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	535.19	546.82	546.82	559.56	524.73	211,200
February 19, 2026	541.22	536.36	536.36	555	536	223,838
February 18, 2026	560.62	542.98	542.98	572	537	252,197
February 17, 2026	575.13	561.64	561.37	581.95	556.5	172,352
February 13, 2026	591.52	585.07	584.79	603.98	576.61	171,830
February 12, 2026	594.4	592.9	592.61	612.5	584	261,621
February 11, 2026	586.41	592.35	592.07	606	559.08	345,155
February 10, 2026	557.85	570.26	570.26	576.3	550	391,686
February 09, 2026	588.8	561.89	561.89	593.76	545.75	466,400
February 06, 2026	550	584.22	584.22	588.85	545.7	522,264
February 05, 2026	511	539.12	539.12	543.17	502.23	370,421
February 04, 2026	465.83	527.3	527.3	569.8	458	760,415
February 03, 2026	443.97	453.24	453.24	467.77	440.61	358,997
February 02, 2026	439.07	440.36	440.36	471.79	438.5	456,230
January 30, 2026	452	443.59	443.59	467.85	438.94	285,800
January 29, 2026	452.31	456.93	456.93	462.21	437.36	153,600
January 28, 2026	445.98	443.44	443.44	454.21	438.5	214,273
January 27, 2026	427.82	442.28	442.28	445	423.45	257,282
January 26, 2026	415.32	423.44	423.44	433.11	413.67	263,003
January 23, 2026	427.67	417.95	417.95	434	410.51	400,064
January 22, 2026	430.73	426.87	426.87	434	412.3	260,397
January 21, 2026	432.66	421.85	421.85	434.71	411.55	173,067
January 20, 2026	408	428.29	428.29	434	405	265,110
January 16, 2026	414.33	419.98	419.98	446.11	414.33	470,592
January 15, 2026	406.42	405.55	405.55	414.8	395.9	302,736
January 14, 2026	391.82	401.27	401.27	402	387.5	313,204
January 13, 2026	391.61	399.12	399.12	402.02	387.01	341,251
January 12, 2026	363.95	386.54	386.54	397	362.13	424,339
January 09, 2026	365.7	365.49	365.49	374	357.42	210,492
January 08, 2026	355.66	359.82	359.82	361	349.49	200,817
January 07, 2026	360.79	355.85	355.85	364.55	348.89	214,806
January 06, 2026	361.14	360	360	362.25	336.91	292,939
January 05, 2026	359.85	361.39	361.39	370.39	352.6	218,747
January 02, 2026	324	352.52	352.52	354.43	322	251,727
December 31, 2025	326.3	318.78	318.78	329.37	318.04	171,800
December 30, 2025	337.89	327.47	327.47	337.89	327	94,657
December 29, 2025	338.14	335.88	335.88	341.39	333.06	145,335
December 26, 2025	335.74	340.86	340.86	341.76	331.11	101,748
December 24, 2025	339.25	336.17	336.17	340	334	43,917
December 23, 2025	330.88	338.64	338.64	339.26	330.12	100,454
December 22, 2025	335.37	336.53	336.53	342.21	334.35	93,448
December 19, 2025	329.99	332.9	332.9	338.96	329.13	198,409
December 18, 2025	325.48	328.76	328.76	332.6	321.43	120,581
December 17, 2025	335	317.31	317.31	335.11	311	246,937
December 16, 2025	323.95	332.65	332.65	335.99	320.09	188,347
December 15, 2025	340.28	327.94	327.94	340.91	326.94	218,568
December 12, 2025	361.94	337.07	337.07	361.94	333.1	218,678
December 11, 2025	359.65	362.74	362.74	370.72	350.82	172,611
December 10, 2025	340.57	359.84	359.84	363.94	336.91	196,907
December 09, 2025	342.86	345.06	345.06	351.11	338.03	189,926
December 08, 2025	348.68	342.86	342.86	349.99	336.34	229,854
December 05, 2025	336.83	342.13	342.13	344.38	326.44	147,913
December 04, 2025	323.48	336.93	336.93	351.16	320	206,789
December 03, 2025	321.43	323.48	323.48	327.04	309.25	172,200
December 02, 2025	322.52	322.5	322.5	331.78	315.7	272,700
December 01, 2025	312.2	319.59	319.59	323.06	307	167,150
November 28, 2025	326.27	323.22	323.22	326.27	319.18	65,300
November 26, 2025	313	321.79	321.79	326.43	313	196,156
November 25, 2025	304.28	312.55	312.55	318.12	296.28	231,150
November 24, 2025	285	300.08	300.08	303	285	223,707

Powell Industries, Inc. (POWL) NASDAQ