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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	273.03	268.24	268.24	274.52	259.07	136,739
September 04, 2025	258.61	270.73	270.73	271.86	257	273,601
September 03, 2025	264.81	257.15	257.15	268.59	253.91	203,088
September 02, 2025	259.09	263.77	263.77	265.09	251.55	167,394
August 29, 2025	271.39	266.16	266.16	272.8	262	151,600
August 28, 2025	278.58	271.27	271.27	284	270.85	253,722
August 27, 2025	273.23	274.37	274.37	278.1	271	233,829
August 26, 2025	258.26	273.23	273.23	274.42	258.01	242,846
August 25, 2025	262.27	258.36	258.36	268	257.88	141,300
August 22, 2025	251.8	262.95	262.95	275.86	249.06	423,005
August 21, 2025	247.11	250.93	250.93	253.76	243.8	218,110
August 20, 2025	250.35	246.52	246.52	251.12	235.5	372,477
August 19, 2025	259.13	254.1	253.83	259.2	252.96	160,994
August 18, 2025	254.6	259.71	259.44	261.13	250.03	162,512
August 15, 2025	255.32	254.64	254.64	256	248.88	227,848
August 14, 2025	250.38	255.5	255.5	257.71	246.67	195,478
August 13, 2025	273.67	259.71	259.71	274.5	250	415,614
August 12, 2025	265.25	270.18	270.18	273.78	258.13	307,170
August 11, 2025	244.98	264.83	264.83	266.37	243.98	470,500
August 08, 2025	235.59	243.85	243.85	245.76	233.19	297,103
August 07, 2025	230	233.41	233.41	238.94	226.92	251,456
August 06, 2025	207	227.84	227.84	233.96	207	787,178
August 05, 2025	230.89	236.24	236.24	237.47	227.06	474,800
August 04, 2025	227.66	230.17	230.17	230.22	222.1	244,548
August 01, 2025	225.15	227.66	227.66	228.35	216.14	398,237
July 31, 2025	232.32	237.1	237.1	243.58	231	247,621
July 30, 2025	234.3	230.63	230.63	237.54	227.19	180,942
July 29, 2025	242.42	233.32	233.32	245.19	232.07	232,134
July 28, 2025	252	242.41	242.41	252	241.2	209,234
July 25, 2025	243.31	248.37	248.37	252.01	243.02	310,999
July 24, 2025	235.68	240.16	240.16	243.6	235.11	328,176
July 23, 2025	228	234.95	234.95	235.32	226.57	264,229
July 22, 2025	218	221.01	221.01	221.45	212.39	257,811
July 21, 2025	228.25	220.91	220.91	228.51	217.98	327,094
July 18, 2025	236.51	228.25	228.25	237.2	224.75	576,276
July 17, 2025	218.84	236.51	236.51	237.74	218.25	497,320
July 16, 2025	214.18	217.6	217.6	221	210.78	263,790
July 15, 2025	213	211.1	211.1	214.92	208.62	159,600
July 14, 2025	211.68	210.56	210.56	211.68	205	230,000
July 11, 2025	210.3	212.62	212.62	213.73	209.77	103,966
July 10, 2025	212.44	212.87	212.87	215.34	206.06	151,100
July 09, 2025	218.71	211.91	211.91	220.1	211.3	158,310
July 08, 2025	217.88	216.41	216.41	220	211.66	189,678
July 07, 2025	214.33	215.89	215.89	217.86	211.06	205,489
July 03, 2025	218.53	217.66	217.66	224.4	213.78	229,300
July 02, 2025	209.5	218.53	218.53	219.02	208.03	280,291
July 01, 2025	207.2	210.04	210.04	213.1	203.46	288,000
June 30, 2025	217.2	210.45	210.45	221.43	209.45	358,998
June 27, 2025	205	212.92	212.92	217.69	202.31	633,911
June 26, 2025	191.68	199.37	199.37	200.13	189.5	280,362
June 25, 2025	189.5	190.26	190.26	192.61	186.22	227,053
June 24, 2025	183.62	188.47	188.47	189.91	182.05	184,352
June 23, 2025	174.81	180.52	180.52	180.69	170.11	198,813
June 20, 2025	180	175.42	175.42	180	174.55	395,882
June 18, 2025	180.66	178.93	178.93	182.73	177.06	274,736
June 17, 2025	193	180.89	180.89	196.36	179.48	574,944
June 16, 2025	191.97	195.14	195.14	200	190.68	295,418
June 13, 2025	188.89	187.85	187.85	192.18	186.07	237,200
June 12, 2025	188.98	193.33	193.33	195	188.98	126,123
June 11, 2025	187.45	192.8	192.8	195.6	186.5	258,167

Powell Industries, Inc. (POWL) NASDAQ