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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	292.9	282.05	282.05	295.94	277.77	441,400
November 20, 2025	295.41	294.35	294.35	313.15	292.31	505,215
November 19, 2025	342.4	285.29	285.29	342.4	278.01	843,349
November 18, 2025	312.88	321.66	321.39	328.04	308.1	300,400
November 17, 2025	329.66	317.81	317.55	336	309.34	232,251
November 14, 2025	312.81	329.66	329.66	334.1	306.75	229,946
November 13, 2025	350.45	328.2	328.2	350.45	323.18	330,700
November 12, 2025	363.77	356.23	356.23	369.95	346.53	189,624
November 11, 2025	366.13	363.22	363.22	369.8	355	127,379
November 10, 2025	378	373.85	373.85	385	361.58	172,600
November 07, 2025	361.73	365.36	365.36	365.84	343.3	292,023
November 06, 2025	395.52	375	375	395.88	372.5	242,749
November 05, 2025	380.25	395.77	395.77	403.01	378.64	140,219
November 04, 2025	374.17	380.13	380.13	394	372.14	187,096
November 03, 2025	388.48	390.7	390.7	392.74	374.82	205,512
October 31, 2025	384.58	383.39	383.39	389.06	370.74	150,200
October 30, 2025	400	377.69	377.69	410.5	375.34	271,740
October 29, 2025	385.58	408.37	408.37	413	382	335,787
October 28, 2025	375.41	384.26	384.26	386.96	375.37	225,144
October 27, 2025	369.04	374.14	374.14	376.71	365	270,750
October 24, 2025	351.56	364.99	364.99	367.48	350.16	310,800
October 23, 2025	335.77	341.64	341.64	348.09	335.76	134,078
October 22, 2025	350	332.87	332.87	355	321.92	302,595
October 21, 2025	346.58	348.32	348.32	351	341.45	197,400
October 20, 2025	341.88	349.2	349.2	355.31	336.51	342,899
October 17, 2025	333.09	330.71	330.71	342.36	316.32	455,896
October 16, 2025	334.66	338.32	338.32	341.76	328.45	427,078
October 15, 2025	316.92	329.76	329.76	334.96	316.49	332,235
October 14, 2025	307.56	317.2	317.2	326.68	296.97	256,856
October 13, 2025	309.78	316	316	318.29	308.91	166,507
October 10, 2025	314.83	301.06	301.06	321.15	300.27	198,114
October 09, 2025	315.16	309.53	309.53	315.16	298.81	198,142
October 08, 2025	314.2	315.4	315.4	320.7	309.54	294,717
October 07, 2025	314.55	313.27	313.27	326.39	309	209,120
October 06, 2025	310	311.7	311.7	314.67	304.97	124,159
October 03, 2025	307.47	304.06	304.06	310	299.13	223,649
October 02, 2025	320.86	307.52	307.52	322	306.2	210,515
October 01, 2025	300.01	317.22	317.22	320	298	250,684
September 30, 2025	301.66	304.81	304.81	305.59	296.96	195,146
September 29, 2025	295.94	303.02	303.02	306.54	293.51	267,600
September 26, 2025	285	290.98	290.98	291.95	280.07	120,600
September 25, 2025	283.72	283.73	283.73	287.4	276.89	174,896
September 24, 2025	295.6	293.64	293.64	302	292.17	169,627
September 23, 2025	303.54	292.22	292.22	306	286.15	221,577
September 22, 2025	294.79	302.9	302.9	303.38	291	154,681
September 19, 2025	302.11	297.31	297.31	307.88	295	270,439
September 18, 2025	294.28	304.3	304.3	308.56	293.5	179,122
September 17, 2025	298.71	291.32	291.32	299.21	287.92	163,761
September 16, 2025	301.37	298.23	298.23	301.37	289.61	316,100
September 15, 2025	292.99	302.04	302.04	303.88	291.92	188,037
September 12, 2025	291.8	287.68	287.68	296.08	287.24	148,700
September 11, 2025	279.2	292.4	292.4	296.22	279.2	239,009

Powell Industries, Inc. (POWL) NASDAQ