Powell Industries, Inc. - Common Stock (POWL)

Historical Prices For Powell Industries, Inc. - Common Stock (POWL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	321.43	327.04	309.25	323.48	172,170	323.48
12/02/2025	322.52	331.78	315.70	322.50	272,658	322.50
12/01/2025	312.20	323.06	307.00	319.58	167,139	319.58
11/28/2025	326.27	326.27	319.18	323.22	65,276	323.22
11/26/2025	313.00	326.43	313.00	321.79	196,156	321.79
11/25/2025	304.28	318.12	296.28	312.55	231,120	312.55
11/24/2025	285.00	303.00	285.00	300.08	221,335	300.08
11/21/2025	292.90	295.94	277.77	282.05	441,391	282.05
11/20/2025	295.41	313.15	292.31	294.35	504,464	294.35
11/19/2025	342.40	342.40	278.01	285.29	841,349	285.29
11/18/2025	312.88	328.04	308.10	321.66	297,474	321.39
11/17/2025	329.66	336.00	309.34	317.81	232,078	317.55
11/14/2025	312.81	334.10	306.75	329.66	229,946	329.38
11/13/2025	350.45	350.45	323.18	328.20	330,449	327.93
11/12/2025	363.77	369.95	346.53	356.23	189,498	355.93
11/11/2025	368.02	369.80	355.00	363.22	129,217	362.92
11/10/2025	378.00	385.00	361.58	373.85	172,590	373.54
11/07/2025	361.73	365.84	343.30	365.36	292,180	365.06
11/06/2025	395.52	395.88	372.50	375.00	247,340	374.69
11/05/2025	380.25	403.01	378.64	395.77	140,125	395.44
11/04/2025	374.17	394.00	372.14	380.13	186,873	379.81
11/03/2025	388.48	392.74	374.82	390.70	205,411	390.38
10/31/2025	384.58	389.06	370.74	383.39	150,490	383.07
10/30/2025	400.00	410.50	375.34	377.69	271,609	377.38
10/29/2025	385.58	403.00	382.00	408.37	335,776	408.03
10/28/2025	375.41	386.96	375.37	384.26	225,134	383.94
10/27/2025	369.04	376.71	365.00	374.14	270,745	373.83
10/24/2025	351.56	367.48	350.15	364.99	310,795	364.69
10/23/2025	335.77	348.08	335.76	341.64	133,978	341.36
10/22/2025	350.00	355.00	321.92	332.87	302,583	332.59
10/21/2025	346.58	351.00	341.45	348.32	197,370	348.03
10/20/2025	341.88	355.31	336.51	349.20	342,884	348.91
10/17/2025	333.09	342.37	316.32	330.71	455,896	330.43
10/16/2025	334.66	341.76	328.45	338.32	427,040	338.04
10/15/2025	316.92	334.96	316.49	329.76	332,048	329.49
10/14/2025	307.56	326.68	296.97	317.20	256,856	316.94
10/13/2025	309.78	318.29	308.91	316.00	166,490	315.74
10/10/2025	314.83	321.14	300.27	301.06	198,114	300.81
10/09/2025	315.16	315.16	298.81	309.53	198,132	309.27
10/08/2025	314.20	320.70	309.54	315.40	294,717	315.14
10/07/2025	314.55	326.38	309.00	313.27	209,017	313.01
10/06/2025	310.00	314.67	304.97	311.70	124,149	311.44
10/03/2025	307.47	310.00	299.13	304.06	224,324	303.81
10/02/2025	320.86	322.00	306.20	307.52	210,502	307.26
10/01/2025	300.01	320.00	298.00	317.22	250,667	316.96
9/30/2025	301.66	305.59	296.96	304.81	195,063	304.56
9/29/2025	295.94	306.54	293.51	303.02	267,578	302.77
9/26/2025	285.00	291.95	280.07	290.98	122,359	290.74
9/25/2025	283.72	287.40	276.89	283.73	174,986	283.49
9/24/2025	295.60	302.00	292.17	293.64	169,627	293.39
9/23/2025	303.54	306.00	286.15	292.22	221,364	291.98
9/22/2025	294.79	303.38	291.00	302.90	154,676	302.65
9/19/2025	302.11	307.88	295.00	297.31	270,439	297.06
9/18/2025	294.28	308.56	293.50	304.30	179,116	304.05
9/17/2025	298.71	299.20	287.92	291.32	163,759	291.08
9/16/2025	301.37	301.37	289.61	298.23	316,075	297.98
9/15/2025	292.99	303.88	291.92	302.04	187,600	301.79
9/12/2025	291.80	296.08	287.24	287.68	148,690	287.44
9/11/2025	279.20	296.22	279.20	292.40	238,973	292.16
9/10/2025	278.77	290.00	276.43	276.99	238,107	276.75
9/09/2025	273.87	278.26	269.69	276.89	190,161	276.66
9/08/2025	267.93	276.00	267.79	272.40	275,087	272.17
9/05/2025	273.03	274.52	259.07	268.24	136,739	268.02
9/04/2025	258.61	271.86	257.00	270.73	273,600	270.50