POWL
Powell Ind (POWL)
NASDAQ
$294.78-$13.02 (-4.23%)
Price as of Jun 23, 2026 6:41 PM EDT
  • $11.2B
    Market Cap
  • 412.91%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +10.24%
    Low Price$262.34
    High Price$307.80
  • 3 Months
    +79.02%
    Low Price$186.72
    High Price$584.56
  • 1 Year
    +412.91%
    Low Price$180.52
    High Price$592.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
303.43
313.33
297.82
307.80
+3.57%
856,315
06/18/2026
299.66
303.38
283.88
297.20
+1.08%
1,166,754
06/17/2026
297.54
306.00
290.72
294.03
+0.45%
541,339
06/16/2026
304.00
310.77
291.42
292.70
-3.57%
507,802
06/15/2026
308.29
311.80
294.54
303.53
+2.98%
472,191
06/12/2026
295.00
304.16
291.01
294.75
+1.46%
500,986
06/11/2026
272.64
293.27
268.12
290.50
+10.73%
679,070
06/10/2026
280.99
293.02
259.57
262.34
-7.47%
726,788
06/09/2026
298.98
309.75
266.04
283.51
-3.44%
831,013
06/08/2026
297.22
297.99
286.00
293.60
+3.06%
421,861
06/05/2026
291.25
298.20
281.88
284.87
-5.06%
473,014
06/04/2026
290.01
306.86
287.07
300.06
+0.11%
417,673
06/03/2026
299.50
306.88
283.19
299.73
+0.22%
810,035
06/02/2026
292.44
300.00
279.00
299.07
+3.80%
496,145
06/01/2026
280.64
291.00
271.00
288.12
+1.30%
513,179
05/29/2026
287.23
293.00
273.68
284.42
-1.55%
721,275
05/28/2026
293.21
293.99
281.01
288.90
-2.38%
447,739
05/27/2026
294.78
297.06
280.50
295.94
+1.36%
424,379
05/26/2026
288.59
292.99
281.65
291.97
+4.57%
487,829
05/22/2026
274.81
280.44
267.63
279.22
+3.13%
409,924
05/21/2026
271.80
277.78
264.54
270.75
-0.11%
514,956
05/20/2026
268.19
273.69
262.89
271.05
+3.66%
398,055
05/20/2026
$0.09 Dividend
05/19/2026
260.32
266.72
250.22
261.49
-1.96%
621,590
05/18/2026
288.79
290.15
258.91
266.71
-8.83%
909,245
05/15/2026
291.51
293.74
276.92
292.55
-1.46%
1,260,379
05/14/2026
300.90
301.74
289.27
296.88
-1.28%
599,962
05/13/2026
314.89
317.79
296.84
300.74
-2.34%
503,720
05/12/2026
313.91
319.89
294.40
307.94
-4.35%
878,261
05/11/2026
311.39
327.89
311.39
321.94
+4.09%
497,426
05/08/2026
311.89
313.09
300.06
309.28
+1.13%
495,223
05/07/2026
319.66
321.19
300.04
305.82
-4.49%
897,090
05/06/2026
307.89
325.82
301.41
320.19
+8.69%
1,093,486
05/05/2026
278.09
311.89
274.48
294.59
+9.16%
1,355,624
05/04/2026
280.94
290.30
267.18
269.86
-1.95%
1,465,406
05/04/2026
$1.25 Earnings
05/01/2026
277.40
283.23
272.01
275.24
-0.70%
748,371
04/30/2026
259.24
279.46
258.19
277.17
+9.38%
773,760
04/29/2026
264.05
264.56
248.95
253.40
-0.81%
492,143
04/28/2026
253.86
259.04
246.06
255.47
-1.90%
655,373
04/27/2026
261.78
263.77
250.01
260.43
+3.07%
731,285
04/24/2026
256.69
258.33
245.92
252.67
+0.23%
419,313
04/23/2026
245.49
257.09
245.49
252.09
+3.88%
522,940
04/22/2026
246.54
250.00
237.42
242.69
+0.75%
507,640
04/21/2026
243.74
250.55
239.94
240.89
-0.28%
634,208
04/20/2026
240.93
245.91
235.35
241.57
+0.27%
355,683
04/17/2026
236.91
246.61
230.63
240.93
+3.52%
928,899
04/16/2026
229.69
233.99
223.92
232.73
+1.34%
452,608
04/15/2026
231.30
233.92
224.13
229.65
-2.00%
471,907
04/14/2026
232.34
236.24
225.02
234.34
+2.37%
619,938
04/13/2026
229.11
232.54
225.02
228.91
-0.84%
449,370
04/10/2026
230.73
235.23
226.92
230.86
+0.06%
708,976
04/09/2026
217.85
237.71
217.44
230.73
+5.84%
822,316
04/08/2026
214.54
221.58
208.48
217.99
+8.12%
1,065,140
04/07/2026
184.60
202.42
183.14
201.63
+8.02%
856,860
04/06/2026
182.03
188.38
177.99
186.66
+2.25%
397,287
04/06/2026
3:1 Split
04/02/2026
176.41
187.98
174.94
182.54
-1.13%
113,246
04/01/2026
185.88
190.46
182.94
184.62
+2.40%
152,019
03/31/2026
169.56
180.64
168.84
180.30
+7.66%
157,175
03/30/2026
180.21
180.74
165.20
167.46
-6.59%
277,606
03/27/2026
174.74
181.58
174.74
179.28
+2.60%
209,907
03/26/2026
191.52
191.52
173.65
174.74
-10.29%
252,856
03/25/2026
191.60
196.60
189.63
194.79
+4.30%
261,955
03/24/2026
178.58
187.60
177.04
186.76
+3.29%
253,123
03/23/2026
176.35
186.60
176.35
180.80
+5.15%
219,535
03/20/2026
169.94
174.63
168.61
171.94
-1.79%
362,496
03/19/2026
164.19
177.74
163.28
175.07
+4.61%
253,758
03/18/2026
175.38
178.98
165.83
167.35
-3.81%
263,956
03/17/2026
171.27
175.94
169.95
173.98
+2.01%
134,078
03/16/2026
171.10
176.59
169.17
170.55
+1.81%
134,421
03/13/2026
172.75
176.83
164.73
167.51
-2.11%
180,603
03/12/2026
168.21
172.61
162.94
171.13
-0.32%
295,306
03/11/2026
174.60
180.89
171.28
171.67
-2.71%
212,364
03/10/2026
173.85
181.60
173.85
176.45
+1.82%
192,130
03/09/2026
157.51
174.01
157.45
173.30
+7.53%
271,543
03/06/2026
161.53
165.42
158.61
161.16
-3.85%
190,781
03/05/2026
166.28
172.61
165.29
167.61
-1.93%
278,399
03/04/2026
171.77
174.94
165.94
170.90
+0.35%
256,401
03/03/2026
168.39
173.27
165.66
170.31
-4.02%
197,143
03/02/2026
171.20
180.38
168.61
177.44
+1.70%
135,686
02/27/2026
172.59
176.60
168.94
174.47
-1.37%
193,586
02/26/2026
183.21
185.60
170.18
176.90
-3.30%
272,016
02/25/2026
188.27
188.60
181.94
182.94
-1.82%
209,789
02/24/2026
179.88
188.77
178.26
186.32
+2.76%
261,620
02/23/2026
182.21
184.94
177.40
181.32
-0.49%
192,408
02/20/2026
178.34
186.46
174.85
182.21
+1.95%
211,180
02/19/2026
180.34
184.94
178.61
178.73
-1.22%
223,838
02/18/2026
186.81
190.60
178.94
180.93
-3.28%
252,602
02/18/2026
$0.27 Dividend
02/17/2026
191.55
193.82
185.35
187.06
-4.00%
172,352
02/13/2026
197.01
201.16
192.04
194.86
-1.32%
171,830
02/12/2026
197.97
204.00
194.51
197.47
+0.09%
261,621
02/11/2026
195.31
201.83
186.21
197.29
+3.87%
345,155
02/10/2026
185.80
191.94
183.18
189.93
+1.49%
391,686
02/09/2026
196.10
197.76
181.77
187.14
-3.82%
466,379
02/06/2026
183.18
196.12
181.75
194.58
+8.43%
522,264
02/05/2026
170.53
180.91
167.27
179.46
+2.18%
412,442
02/04/2026
155.15
189.78
152.54
175.62
+16.34%
760,415
02/03/2026
147.87
155.79
146.75
150.96
+2.92%
358,997