NasdaqGS - Delayed Quote
USD
Powell Industries, Inc. (POWL)
156.46
-12.02
(-7.13%)
At close: 3:54:45 PM EDT
Trade POWL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
158.10
162.50
153.32
156.35
156.35
491,040
Oct 29, 2026
163.85
170.46
162.23
168.48
168.48
506,500
Oct 28, 2026
168.60
170.20
163.08
168.01
168.01
546,700
Oct 27, 2026
160.59
162.76
157.73
161.36
161.36
677,100
Oct 26, 2026
152.95
159.31
151.01
157.07
157.07
618,700
Oct 23, 2026
149.31
153.91
143.25
150.95
150.95
733,100
Oct 22, 2026
163.00
163.39
149.25
150.71
150.71
1,263,000
Oct 21, 2026
171.05
172.18
167.00
170.32
170.32
554,800
Oct 20, 2026
162.21
169.72
158.53
164.94
164.94
837,500
Oct 19, 2026
170.07
172.09
164.71
165.76
165.76
621,300
Oct 16, 2026
169.88
170.51
163.77
165.14
165.14
1,183,600
Oct 15, 2026
162.30
171.34
153.41
170.82
170.82
1,269,700
Oct 14, 2026
177.12
180.00
166.50
169.53
169.53
1,082,900
Oct 13, 2026
180.89
185.94
178.15
182.79
182.79
559,200
Oct 12, 2026
189.05
192.56
185.07
185.38
185.38
469,800
Oct 9, 2026
193.00
195.64
188.25
191.93
191.93
443,600
Oct 8, 2026
193.98
197.51
187.40
189.27
189.27
728,800
Oct 7, 2026
197.52
199.03
189.60
197.74
197.74
546,100
Oct 6, 2026
201.89
207.52
198.00
204.69
204.69
484,800
Oct 5, 2026
196.50
199.44
190.89
197.84
197.84
658,500
Oct 2, 2026
194.36
199.68
194.00
196.10
196.10
547,100
Oct 1, 2026
185.87
191.07
183.20
190.60
190.60
466,500
Sep 30, 2026
190.28
191.10
184.23
184.47
184.47
471,300
Sep 29, 2026
190.54
193.33
185.50
188.46
188.46
302,500
Sep 28, 2026
188.01
188.59
180.29
187.23
187.23
420,700
Sep 25, 2026
193.00
193.46
186.15
189.53
189.53
575,400
Sep 24, 2026
187.15
193.00
186.30
191.62
191.62
383,800
Sep 23, 2026
192.21
194.04
190.23
192.62
192.62
345,200
Sep 22, 2026
187.00
193.76
186.00
191.90
191.90
546,200
Sep 21, 2026
189.41
189.48
184.18
187.56
187.56
449,900
Sep 18, 2026
177.58
184.89
177.00
183.96
183.96
904,300
Sep 17, 2026
187.00
187.75
176.34
176.75
176.75
504,700
Sep 16, 2026
175.23
181.08
173.10
177.71
177.71
569,000
Sep 15, 2026
174.00
177.45
169.22
171.37
171.37
992,900
Sep 14, 2026
170.18
173.84
167.31
170.70
170.70
461,200
Sep 11, 2026
179.50
183.44
178.55
182.50
182.50
371,300
Sep 10, 2026
176.50
180.20
174.50
176.89
176.89
411,100
Sep 9, 2026
180.51
185.00
179.02
180.26
180.26
500,300
Sep 8, 2026
183.08
184.52
178.79
182.49
182.49
776,200
Sep 4, 2026
175.51
182.58
175.51
181.17
181.17
475,200
Sep 3, 2026
170.62
176.87
168.01
175.16
175.16
629,700
Sep 2, 2026
172.35
174.13
168.89
170.51
170.51
558,200
Sep 1, 2026
177.12
180.65
171.03
172.14
172.14
748,400
Aug 31, 2026
182.71
183.86
178.85
179.73
179.73
652,000
Aug 28, 2026
192.43
193.50
182.51
182.71
182.71
537,000
Aug 27, 2026
197.06
199.29
191.93
192.55
192.55
381,800
Aug 26, 2026
189.82
194.17
189.82
191.75
191.75
427,100
Aug 25, 2026
196.00
196.01
188.55
190.19
190.19
449,400
Aug 24, 2026
194.47
195.52
186.16
188.98
188.98
405,100
Aug 21, 2026
201.09
201.35
196.00
197.67
197.67
430,800
Aug 20, 2026
198.50
201.75
195.31
197.40
197.40
439,200
Aug 19, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
202.68
203.56
193.52
198.21
198.21
627,800
Aug 18, 2026
210.00
211.52
200.17
203.55
203.46
597,600
Aug 17, 2026
215.95
219.20
214.08
218.73
218.63
620,200
Aug 14, 2026
203.87
214.71
202.28
213.48
213.39
460,800
Aug 13, 2026
207.01
210.39
203.97
204.04
203.95
359,400
Aug 12, 2026
217.00
219.27
207.11
207.98
207.89
335,500
Aug 11, 2026
208.88
214.64
207.67
208.38
208.29
376,200
Aug 10, 2026
214.85
216.45
205.96
207.22
207.13
681,300
Aug 7, 2026
214.14
218.74
205.27
211.56
211.47
647,500
Aug 6, 2026
207.93
216.00
204.12
207.36
207.27
575,800
Aug 5, 2026
206.80
214.88
205.90
208.33
208.24
784,800
Aug 4, 2026
191.71
215.49
188.10
211.38
211.29
1,573,900
Aug 3, 2026
205.01
220.11
204.43
219.72
219.62
1,473,300
Jul 31, 2026
218.51
223.34
208.08
208.68
208.59
692,500
Jul 30, 2026
200.34
210.59
195.03
209.30
209.21
823,800
Jul 29, 2026
197.01
200.86
184.61
186.39
186.31
1,284,800
Jul 28, 2026
207.74
210.13
196.92
201.00
200.91
1,137,900
Jul 27, 2026
232.56
235.99
213.40
219.23
219.13
627,700
Jul 24, 2026
241.50
241.50
226.00
232.21
232.11
592,800
Jul 23, 2026
239.07
247.88
239.07
242.47
242.36
546,700
Jul 22, 2026
237.52
245.84
236.24
240.68
240.57
407,800
Jul 21, 2026
238.61
246.51
232.98
244.39
244.28
594,500
Jul 20, 2026
234.99
241.42
228.00
228.28
228.18
584,700
Jul 17, 2026
228.14
240.50
223.51
232.79
232.69
1,547,800
Jul 16, 2026
240.84
248.05
233.65
235.79
235.69
894,900
Jul 15, 2026
242.18
248.33
233.65
247.01
246.90
874,100
Jul 14, 2026
234.30
236.99
230.21
234.25
234.15
747,700
Jul 13, 2026
225.94
232.49
222.93
225.66
225.56
1,072,100
Jul 10, 2026
233.61
234.98
229.44
232.19
232.09
606,700
Jul 9, 2026
241.55
244.00
235.27
236.58
236.48
470,000
Jul 8, 2026
230.00
239.05
228.53
231.85
231.75
671,400
Jul 7, 2026
237.47
238.00
226.01
234.05
233.95
931,200
Jul 6, 2026
249.37
261.67
245.44
248.05
247.94
588,600
Jul 2, 2026
264.86
269.42
243.35
246.33
246.22
936,600
Jul 1, 2026
275.89
276.44
262.00
264.86
264.74
817,500
Jun 30, 2026
284.75
288.57
279.00
286.36
286.23
598,900
Jun 29, 2026
280.01
290.88
273.84
281.09
280.97
734,400
Jun 26, 2026
296.12
299.51
275.87
279.77
279.65
3,521,800
Jun 25, 2026
302.68
316.99
300.38
309.20
309.06
774,000
Jun 24, 2026
291.13
302.15
287.96
294.49
294.36
368,700
Jun 23, 2026
287.55
302.43
280.00
291.50
291.37
1,081,900
Jun 22, 2026
303.43
313.33
297.82
307.80
307.66
856,300
Jun 18, 2026
299.66
303.38
283.88
297.20
297.07
1,166,500
Jun 17, 2026
297.54
306.00
290.72
294.03
293.90
541,100
Jun 16, 2026
304.00
310.77
291.42
292.70
292.57
507,400
Jun 15, 2026
308.29
311.80
294.54
303.53
303.40
472,100
Jun 12, 2026
295.00
304.16
291.01
294.75
294.62
500,900
Jun 11, 2026
272.64
293.27
268.12
290.50
290.37
679,100
Jun 10, 2026
280.99
293.02
259.57
262.34
262.22
726,900
Jun 9, 2026
298.98
309.75
266.04
283.51
283.38
830,900
Jun 8, 2026
297.22
297.99
286.00
293.60
293.47
421,600
Jun 5, 2026
291.25
298.20
281.88
284.87
284.74
473,000
Jun 4, 2026
290.01
306.86
287.07
300.06
299.93
417,600
Jun 3, 2026
299.50
306.88
283.19
299.73
299.60
810,300
Jun 2, 2026
292.44
300.00
279.00
299.07
298.94
496,100
Jun 1, 2026
280.64
291.00
271.00
288.12
287.99
513,200
May 29, 2026
287.23
293.00
273.68
284.42
284.29
720,500
May 28, 2026
293.21
293.99
281.01
288.90
288.77
447,300
May 27, 2026
294.78
297.06
280.50
295.94
295.81
424,000
May 26, 2026
288.59
292.99
281.65
291.97
291.84
487,400
May 22, 2026
274.81
280.44
267.63
279.22
279.10
409,600
May 21, 2026
271.80
277.78
264.54
270.75
270.63
515,200
May 20, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
268.19
273.69
262.89
271.05
270.93
398,100
May 19, 2026
260.41
266.81
250.31
261.58
261.37
621,400
May 18, 2026
288.89
290.25
259.00
266.80
266.59
909,200
May 15, 2026
291.61
293.84
277.02
292.65
292.42
1,260,100
May 14, 2026
301.00
301.85
289.37
296.98
296.75
599,700
May 13, 2026
315.00
317.90
296.94
300.84
300.60
503,700
May 12, 2026
314.02
320.00
294.50
308.05
307.81
878,300
May 11, 2026
311.50
328.00
311.50
322.05
321.80
497,400
May 8, 2026
312.00
313.20
300.16
309.39
309.15
495,200
May 7, 2026
319.77
321.30
300.14
305.93
305.69
897,100
May 6, 2026
308.00
325.94
301.51
320.30
320.05
1,093,500
May 5, 2026
278.19
312.00
274.57
294.69
294.46
1,355,600
May 4, 2026
281.04
290.40
267.27
269.95
269.74
1,465,400
May 1, 2026
277.50
283.33
272.10
275.33
275.11
748,400
Apr 30, 2026
259.33
279.56
258.28
277.27
277.05
773,800
Apr 29, 2026
264.14
264.65
249.04
253.49
253.29
492,100
Apr 28, 2026
253.95
259.13
246.14
255.56
255.36
655,100
Apr 27, 2026
261.88
263.86
250.10
260.52
260.32
732,200
Apr 24, 2026
256.78
258.42
246.00
252.76
252.56
418,900
Apr 23, 2026
245.57
257.18
245.57
252.18
251.98
522,900
Apr 22, 2026
246.62
250.09
237.50
242.77
242.58
507,600
Apr 21, 2026
243.82
250.64
240.02
240.97
240.78
634,300
Apr 20, 2026
241.01
245.99
235.43
241.65
241.46
355,500
Apr 17, 2026
237.00
246.69
230.71
241.01
240.82
928,900
Apr 16, 2026
229.77
234.07
224.00
232.81
232.63
452,600
Apr 15, 2026
231.38
234.00
224.21
229.73
229.55
471,900
Apr 14, 2026
232.42
236.33
225.10
234.42
234.24
619,900
Apr 13, 2026
229.19
232.62
225.10
228.99
228.81
449,400
Apr 10, 2026
230.81
235.31
227.00
230.94
230.76
708,800
Apr 9, 2026
217.92
237.79
217.51
230.81
230.63
822,300
Apr 8, 2026
214.61
221.66
208.55
218.07
217.90
1,065,100
Apr 7, 2026
184.66
202.49
183.20
201.70
201.54
856,900
Apr 6, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
182.10
188.44
178.05
186.72
186.57
397,000
Apr 2, 2026
176.47
188.05
175.00
182.60
182.46
339,600
Apr 1, 2026
185.95
190.53
183.00
184.68
184.54
455,700
Mar 31, 2026
169.62
180.70
168.89
180.36
180.22
471,300
Mar 30, 2026
180.27
180.81
165.26
167.52
167.39
832,500
Mar 27, 2026
174.80
181.64
174.80
179.35
179.21
629,700
Mar 26, 2026
191.59
191.59
173.71
174.80
174.66
757,800
Mar 25, 2026
191.67
196.67
189.70
194.85
194.70
785,400
Mar 24, 2026
178.64
187.67
177.10
186.82
186.67
759,300
Mar 23, 2026
176.41
186.67
176.41
180.86
180.72
657,600
Mar 20, 2026
170.00
174.69
168.67
172.00
171.86
1,087,500
Mar 19, 2026
164.25
177.80
163.33
175.13
175.00
760,500
Mar 18, 2026
175.44
179.04
165.89
167.41
167.28
791,700
Mar 17, 2026
171.33
176.00
170.01
174.04
173.90
402,000
Mar 16, 2026
171.16
176.65
169.23
170.61
170.47
402,900
Mar 13, 2026
172.81
176.89
164.79
167.57
167.44
541,500
Mar 12, 2026
168.27
172.67
163.00
171.19
171.05
885,900
Mar 11, 2026
174.66
180.96
171.34
171.73
171.60
636,600
Mar 10, 2026
173.91
181.67
173.91
176.51
176.37
576,300
Mar 9, 2026
157.56
174.07
157.50
173.36
173.23
814,500
Mar 6, 2026
161.59
165.48
158.67
161.22
161.09
571,800
Mar 5, 2026
166.33
172.67
165.35
167.67
167.54
835,200
Mar 4, 2026
171.83
175.00
166.00
170.96
170.83
769,200
Mar 3, 2026
168.45
173.33
165.72
170.37
170.24
591,300
Mar 2, 2026
171.26
180.45
168.67
177.50
177.36
407,100
Feb 27, 2026
172.65
176.66
169.00
174.53
174.40
579,600
Feb 26, 2026
183.27
185.67
170.24
176.96
176.82
815,700
Feb 25, 2026
188.33
188.67
182.00
183.00
182.86
628,500
Feb 24, 2026
179.94
188.83
178.33
186.39
186.24
783,600
Feb 23, 2026
182.27
185.00
177.46
181.38
181.24
577,200
Feb 20, 2026
178.40
186.52
174.91
182.27
182.13
633,600
Feb 19, 2026
180.41
185.00
178.67
178.79
178.65
670,800
Feb 18, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
186.87
190.67
179.00
180.99
180.85
756,900
Feb 17, 2026
191.71
193.98
185.50
187.21
186.98
516,900
Feb 13, 2026
197.17
201.33
192.20
195.02
194.78
515,100
Feb 12, 2026
198.13
204.17
194.67
197.63
197.38
784,800
Feb 11, 2026
195.47
202.00
186.36
197.45
197.20
1,035,000
Feb 10, 2026
185.95
192.10
183.33
190.09
189.85
1,174,800
Feb 9, 2026
196.27
197.92
181.92
187.30
187.06
1,399,200
Feb 6, 2026
183.33
196.28
181.90
194.74
194.49
1,566,600
Feb 5, 2026
170.67
181.06
167.41
179.60
179.38
1,237,200
Feb 4, 2026
155.28
189.93
152.67
175.77
175.54
2,280,900
Feb 3, 2026
147.99
155.92
146.87
151.08
150.89
1,076,100
Feb 2, 2026
146.36
157.26
146.17
146.79
146.60
1,368,300
Jan 30, 2026
150.67
155.95
146.31
147.86
147.68
857,400
Jan 29, 2026
150.77
154.07
145.79
152.31
152.12
460,800
Jan 28, 2026
148.66
151.95
146.17
147.81
147.63
642,900
Jan 27, 2026
142.61
148.33
141.15
147.43
147.24
771,900
Jan 26, 2026
138.44
144.37
137.89
141.15
140.97
789,000
Jan 23, 2026
142.56
144.67
136.84
139.32
139.14
1,200,000
Jan 22, 2026
143.58
144.67
137.43
142.29
142.11
780,600
Jan 21, 2026
144.22
144.90
137.18
140.62
140.44
518,700
Jan 20, 2026
136.00
144.67
135.00
142.76
142.58
795,300
Jan 16, 2026
138.11
148.70
138.11
139.99
139.82
1,411,200
Jan 15, 2026
135.47
138.27
131.97
135.18
135.01
908,100
Jan 14, 2026
130.61
134.00
129.17
133.76
133.59
939,600
Jan 13, 2026
130.54
134.01
129.00
133.04
132.87
1,023,600
Jan 12, 2026
121.32
132.33
120.71
128.85
128.68
1,272,900
Jan 9, 2026
122.43
124.67
119.14
121.83
121.68
636,900
Jan 8, 2026
118.55
120.33
116.50
119.94
119.79
601,800
Jan 7, 2026
120.26
121.52
116.30
118.62
118.47
644,400
Jan 6, 2026
120.38
120.75
112.30
120.00
119.85
878,700
Jan 5, 2026
119.95
123.46
117.53
120.46
120.31
656,100
Jan 2, 2026
108.00
118.14
107.33
117.51
117.36
755,100
Dec 31, 2025
108.77
109.79
106.01
106.26
106.13
515,400
Dec 30, 2025
112.63
112.63
109.00
109.16
109.02
283,500
Dec 29, 2025
112.71
113.80
111.02
111.96
111.82
435,900
Dec 26, 2025
111.91
113.92
110.37
113.62
113.48
305,100
Dec 24, 2025
113.08
113.33
111.33
112.06
111.91
131,700
Dec 23, 2025
110.29
113.09
110.04
112.88
112.74
301,200
Dec 22, 2025
111.79
114.07
111.45
112.18
112.03
280,200
Dec 19, 2025
110.00
112.99
109.71
110.97
110.83
595,200
Dec 18, 2025
108.49
110.87
107.14
109.59
109.45
361,500
Dec 17, 2025
111.67
111.70
103.67
105.77
105.64
740,400
Dec 16, 2025
107.98
112.00
106.70
110.88
110.74
564,900
Dec 15, 2025
113.43
113.64
108.98
109.31
109.17
655,500
Dec 12, 2025
120.65
120.65
111.03
112.36
112.21
655,500
Dec 11, 2025
119.88
123.57
116.94
120.91
120.76
517,800
Dec 10, 2025
113.52
121.31
112.30
119.95
119.79
592,200
Dec 9, 2025
114.29
117.04
112.68
115.02
114.87
569,700
Dec 8, 2025
116.23
116.66
112.11
114.29
114.14
689,400
Dec 5, 2025
112.28
114.79
108.81
114.04
113.90
443,700
Dec 4, 2025
107.83
117.05
106.67
112.31
112.17
620,700
Dec 3, 2025
107.14
109.01
103.08
107.83
107.69
516,600
Dec 2, 2025
107.51
110.59
105.23
107.50
107.36
818,100
Dec 1, 2025
104.07
107.69
102.33
106.53
106.40
501,000
Nov 28, 2025
108.76
108.76
106.39
107.74
107.60
195,900
Nov 26, 2025
104.33
108.81
104.33
107.26
107.13
588,300
Nov 25, 2025
101.43
106.04
98.76
104.18
104.05
693,300
Nov 24, 2025
95.00
101.00
95.00
100.03
99.90
671,100
Nov 21, 2025
97.63
98.65
92.59
94.02
93.90
1,324,200
Nov 20, 2025
98.47
104.38
97.44
98.12
97.99
1,515,600
Nov 19, 2025
0.089333
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
114.13
114.13
92.67
95.10
94.98
2,529,900
Nov 18, 2025
104.29
109.35
102.70
107.22
107.00
901,200
Nov 17, 2025
109.89
112.00
103.11
105.94
105.71
696,300
Nov 14, 2025
104.27
111.37
102.25
109.89
109.66
688,800
Nov 13, 2025
116.82
116.82
107.73
109.40
109.17
992,100
Nov 12, 2025
121.26
123.32
115.51
118.74
118.49
568,500
Nov 11, 2025
122.67
123.27
118.33
121.07
120.82
387,600
Nov 10, 2025
126.00
128.33
120.53
124.62
124.36
517,800
Nov 7, 2025
120.58
121.95
114.43
121.79
121.53
876,300
Nov 6, 2025
131.84
131.96
124.17
125.00
124.74
743,400
Nov 5, 2025
126.75
134.34
126.21
131.92
131.65
420,300
Nov 4, 2025
124.72
131.33
124.05
126.71
126.44
560,700
Nov 3, 2025
129.49
130.91
124.94
130.23
129.96
616,200
Oct 31, 2025
128.19
129.69
123.58
127.80
127.53
450,600
