5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
+25.61%
6 MONTH PERFORMANCE
+84.52%
YEAR-TO-DATE PERFORMANCE
+52.01%
1 YEAR PERFORMANCE
+18.12%
Powell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $323.48 | $336.93 (4.16%) | $350.23 | $320.00 | 206.84 K | $4.06 B |
| 12/03/2025 | $321.43 | $323.48 (0.64%) | $327.04 | $309.25 | 172.49 K | $3.90 B |
| 12/02/2025 | $322.52 | $322.50 (-0.01%) | $331.78 | $315.70 | 272.70 K | $3.89 B |
| 12/01/2025 | $312.20 | $319.58 (2.36%) | $323.06 | $307.00 | 167.15 K | $3.85 B |
| 11/28/2025 | $326.27 | $323.22 (-0.93%) | $326.27 | $319.18 | 65.30 K | $3.90 B |
| 11/26/2025 | $313.00 | $321.79 (2.81%) | $326.43 | $313.00 | 196.16 K | $3.88 B |
| 11/25/2025 | $304.28 | $312.55 (2.72%) | $318.12 | $296.28 | 231.15 K | $3.77 B |
| 11/24/2025 | $285.00 | $300.08 (5.29%) | $303.00 | $285.00 | 223.71 K | $3.62 B |
| 11/21/2025 | $292.90 | $282.05 (-3.7%) | $295.94 | $277.77 | 441.40 K | $3.40 B |
| 11/20/2025 | $295.41 | $294.35 (-0.36%) | $313.15 | $292.31 | 505.22 K | $3.55 B |
| 11/19/2025 | $342.40 | $285.29 (-16.68%) | $342.40 | $278.01 | 843.35 K | $3.44 B |
| 11/18/2025 | $312.88 | $321.66 (2.81%) | $328.04 | $308.10 | 300.40 K | $3.88 B |
| 11/17/2025 | $329.66 | $317.81 (-3.59%) | $336.00 | $309.34 | 232.25 K | $3.83 B |
| 11/14/2025 | $312.81 | $329.66 (5.39%) | $334.10 | $306.75 | 229.95 K | $3.98 B |
| 11/13/2025 | $350.45 | $328.20 (-6.35%) | $350.45 | $323.18 | 330.70 K | $3.96 B |
| 11/12/2025 | $363.77 | $356.23 (-2.07%) | $369.95 | $346.53 | 189.62 K | $4.30 B |
| 11/11/2025 | $368.02 | $363.22 (-1.3%) | $369.80 | $355.00 | 129.22 K | $4.38 B |
| 11/10/2025 | $378.00 | $373.85 (-1.1%) | $385.00 | $361.58 | 172.63 K | $4.51 B |
| 11/07/2025 | $361.73 | $365.36 (1%) | $365.84 | $343.30 | 292.18 K | $4.41 B |
| 11/06/2025 | $395.52 | $375.00 (-5.19%) | $395.88 | $372.50 | 247.85 K | $4.53 B |
| 11/05/2025 | $380.25 | $395.77 (4.08%) | $403.01 | $378.64 | 140.22 K | $4.78 B |
| 11/04/2025 | $374.17 | $380.13 (1.59%) | $394.00 | $372.14 | 187.10 K | $4.59 B |
| 11/03/2025 | $388.48 | $390.70 (0.57%) | $392.74 | $374.82 | 205.51 K | $4.72 B |
| 10/31/2025 | $384.58 | $383.39 (-0.31%) | $389.06 | $370.74 | 150.20 K | $4.63 B |
| 10/30/2025 | $400.00 | $377.69 (-5.58%) | $410.50 | $375.34 | 271.74 K | $4.56 B |
| 10/29/2025 | $385.58 | $408.37 (5.91%) | $413.00 | $382.00 | 335.79 K | $4.93 B |
| 10/28/2025 | $375.41 | $384.26 (2.36%) | $386.96 | $375.37 | 225.14 K | $4.64 B |
| 10/27/2025 | $369.04 | $374.14 (1.38%) | $376.71 | $365.00 | 270.75 K | $4.52 B |
| 10/24/2025 | $351.56 | $364.99 (3.82%) | $367.48 | $350.16 | 310.80 K | $4.41 B |
| 10/23/2025 | $335.77 | $341.64 (1.75%) | $348.09 | $335.76 | 134.08 K | $4.12 B |
| 10/22/2025 | $350.00 | $332.87 (-4.89%) | $355.00 | $321.92 | 302.60 K | $4.02 B |
| 10/21/2025 | $346.58 | $348.32 (0.5%) | $351.00 | $341.45 | 197.40 K | $4.20 B |
| 10/20/2025 | $341.88 | $349.20 (2.14%) | $355.31 | $336.51 | 342.90 K | $4.22 B |
| 10/17/2025 | $333.09 | $330.71 (-0.71%) | $342.36 | $316.32 | 455.90 K | $3.99 B |
| 10/16/2025 | $334.66 | $338.32 (1.09%) | $341.76 | $328.45 | 427.08 K | $4.08 B |
| 10/15/2025 | $316.92 | $329.76 (4.05%) | $334.96 | $316.49 | 332.24 K | $3.98 B |
| 10/14/2025 | $307.56 | $317.20 (3.13%) | $326.68 | $296.97 | 256.86 K | $3.83 B |
| 10/13/2025 | $309.78 | $316.00 (2.01%) | $318.29 | $308.91 | 166.51 K | $3.81 B |
| 10/10/2025 | $314.83 | $301.06 (-4.37%) | $321.15 | $300.27 | 198.11 K | $3.63 B |
| 10/09/2025 | $315.16 | $309.53 (-1.79%) | $315.16 | $298.81 | 198.14 K | $3.74 B |
| 10/08/2025 | $314.20 | $315.40 (0.38%) | $320.70 | $309.54 | 294.72 K | $3.81 B |
| 10/07/2025 | $314.55 | $313.27 (-0.41%) | $326.39 | $309.00 | 209.12 K | $3.78 B |
| 10/06/2025 | $310.00 | $311.70 (0.55%) | $314.67 | $304.97 | 124.16 K | $3.76 B |
| 10/03/2025 | $307.47 | $304.06 (-1.11%) | $310.00 | $299.13 | 224.32 K | $3.67 B |
| 10/02/2025 | $320.86 | $307.52 (-4.16%) | $322.00 | $306.20 | 210.52 K | $3.71 B |
| 10/01/2025 | $300.01 | $317.22 (5.74%) | $320.00 | $298.00 | 250.68 K | $3.83 B |
| 09/30/2025 | $301.66 | $304.81 (1.04%) | $305.59 | $296.96 | 195.15 K | $3.68 B |
| 09/29/2025 | $295.94 | $303.02 (2.39%) | $306.54 | $293.51 | 267.60 K | $3.66 B |
| 09/26/2025 | $285.00 | $290.98 (2.1%) | $291.95 | $280.07 | 120.60 K | $3.51 B |
| 09/25/2025 | $283.72 | $283.73 (0%) | $287.40 | $276.89 | 174.90 K | $3.42 B |
| 09/24/2025 | $295.60 | $293.64 (-0.66%) | $302.00 | $292.17 | 169.63 K | $3.54 B |
| 09/23/2025 | $303.54 | $292.22 (-3.73%) | $306.00 | $286.15 | 221.60 K | $3.53 B |
| 09/22/2025 | $294.79 | $302.90 (2.75%) | $303.38 | $291.00 | 154.68 K | $3.66 B |
| 09/19/2025 | $302.11 | $297.31 (-1.59%) | $307.88 | $295.00 | 270.44 K | $3.59 B |
| 09/18/2025 | $294.28 | $304.30 (3.4%) | $308.56 | $293.50 | 179.12 K | $3.67 B |
| 09/17/2025 | $298.71 | $291.32 (-2.47%) | $299.21 | $287.92 | 163.76 K | $3.52 B |
| 09/16/2025 | $301.37 | $298.23 (-1.04%) | $301.37 | $289.61 | 316.10 K | $3.60 B |
| 09/15/2025 | $292.99 | $302.04 (3.09%) | $303.88 | $291.92 | 188.04 K | $3.65 B |
| 09/12/2025 | $291.80 | $287.68 (-1.41%) | $296.08 | $287.24 | 148.70 K | $3.47 B |
| 09/11/2025 | $279.20 | $292.40 (4.73%) | $296.22 | $279.20 | 239.01 K | $3.53 B |
| 09/10/2025 | $278.77 | $276.99 (-0.64%) | $290.00 | $276.43 | 238.11 K | $3.34 B |
| 09/09/2025 | $273.87 | $276.89 (1.1%) | $278.26 | $269.69 | 190.22 K | $3.34 B |
| 09/08/2025 | $267.93 | $272.40 (1.67%) | $276.00 | $267.79 | 275.16 K | $3.29 B |
| 09/05/2025 | $273.03 | $268.24 (-1.75%) | $274.52 | $259.07 | 136.74 K | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
