POWL
Powell Ind (POWL)
NASDAQ
$198.55+$0.88 (+0.45%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.2B
    Market Cap
  • 126.00%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -19.08%
    Low Price$186.31
    High Price$232.11
  • 3 Months
    -26.96%
    Low Price$186.31
    High Price$309.06
  • 1 Year
    +126.00%
    Low Price$186.31
    High Price$197.38
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
201.09
201.35
196.00
197.67
+0.14%
430,833
08/20/2026
198.50
201.75
195.31
197.40
-0.41%
439,186
08/19/2026
202.68
203.56
193.52
198.21
-2.58%
624,310
08/19/2026
$0.09 Dividend
08/18/2026
209.91
211.43
200.08
203.46
-6.94%
597,666
08/17/2026
215.85
219.10
213.99
218.63
+2.46%
620,161
08/14/2026
203.78
214.62
202.19
213.39
+4.63%
460,897
08/13/2026
206.92
210.30
203.88
203.95
-1.89%
359,354
08/12/2026
216.90
219.17
207.02
207.89
-0.19%
335,513
08/11/2026
208.78
214.55
207.58
208.29
+0.56%
376,332
08/10/2026
214.76
216.35
205.87
207.13
-2.05%
681,480
08/07/2026
214.05
218.64
205.18
211.47
+2.03%
647,590
08/06/2026
207.84
215.90
204.03
207.27
-0.47%
575,494
08/05/2026
206.71
214.78
205.81
208.24
-1.44%
784,930
08/04/2026
191.63
215.39
188.02
211.29
-3.80%
1,573,915
08/03/2026
204.92
220.01
204.33
219.62
+5.29%
1,473,288
08/03/2026
$1.42 Earnings
07/31/2026
218.41
223.24
207.99
208.59
-0.30%
692,514
07/30/2026
200.25
210.50
194.94
209.21
+12.29%
824,298
07/29/2026
196.92
200.77
184.52
186.31
-7.27%
1,285,469
07/28/2026
207.65
210.04
196.83
200.91
-8.32%
1,138,287
07/27/2026
232.46
235.89
213.30
219.13
-5.59%
627,827
07/24/2026
241.39
241.39
225.90
232.11
-4.23%
592,798
07/23/2026
238.96
247.77
238.96
242.36
+0.74%
547,009
07/22/2026
237.41
245.73
236.13
240.57
-1.52%
407,890
07/21/2026
238.50
246.40
232.88
244.28
+7.06%
594,736
07/20/2026
234.88
241.31
227.90
228.18
-1.94%
584,793
07/17/2026
228.03
240.39
223.41
232.69
-1.27%
1,547,922
07/16/2026
240.73
247.94
233.55
235.69
-4.54%
894,896
07/15/2026
242.07
248.22
233.54
246.90
+5.45%
871,762
07/14/2026
234.20
236.89
230.11
234.15
+3.81%
739,002
07/13/2026
225.84
232.39
222.83
225.56
-2.81%
1,072,317
07/10/2026
233.51
234.88
229.34
232.09
-1.86%
606,919
07/09/2026
241.44
243.89
235.17
236.48
+2.04%
470,392
07/08/2026
229.90
238.94
228.43
231.75
-0.94%
671,362
07/07/2026
237.37
237.89
225.91
233.95
-5.64%
931,232
07/06/2026
249.25
261.55
245.33
247.94
+0.70%
588,932
07/02/2026
264.74
269.30
243.24
246.22
-7.00%
937,421
07/01/2026
275.77
276.31
261.88
264.74
-7.51%
817,918
06/30/2026
284.62
288.44
278.88
286.23
+1.87%
599,135
06/29/2026
279.89
290.75
273.72
280.97
+0.47%
734,596
06/26/2026
295.99
299.38
275.75
279.65
-9.52%
3,522,249
06/25/2026
302.55
316.85
300.24
309.06
+5.00%
774,361
06/24/2026
291.00
302.02
287.83
294.36
+1.03%
368,664
06/23/2026
287.42
302.29
279.88
291.37
-5.30%
1,081,921
06/22/2026
303.30
313.19
297.69
307.66
+3.57%
856,315
06/18/2026
299.53
303.25
283.75
297.07
+1.08%
1,166,754
06/17/2026
297.41
305.86
290.59
293.90
+0.45%
541,339
06/16/2026
303.87
310.63
291.29
292.57
-3.57%
507,802
06/15/2026
308.15
311.66
294.41
303.40
+2.98%
472,191
06/12/2026
294.87
304.03
290.88
294.62
+1.46%
500,986
06/11/2026
272.52
293.14
268.00
290.37
+10.73%
679,070
06/10/2026
280.87
292.89
259.46
262.22
-7.47%
726,788
06/09/2026
298.84
309.61
265.92
283.38
-3.44%
831,013
06/08/2026
297.09
297.86
285.87
293.47
+3.06%
421,861
06/05/2026
291.12
298.07
281.76
284.74
-5.06%
473,014
06/04/2026
289.88
306.72
286.94
299.93
+0.11%
417,673
06/03/2026
299.37
306.74
283.06
299.60
+0.22%
810,035
06/02/2026
292.31
299.87
278.88
298.94
+3.80%
496,145
06/01/2026
280.52
290.87
270.88
287.99
+1.30%
513,179
05/29/2026
287.10
292.87
273.56
284.29
-1.55%
721,275
05/28/2026
293.08
293.86
280.89
288.77
-2.38%
447,739
05/27/2026
294.65
296.93
280.38
295.81
+1.36%
424,379
05/26/2026
288.46
292.86
281.53
291.84
+4.57%
487,829
05/22/2026
274.69
280.32
267.51
279.10
+3.13%
409,924
05/21/2026
271.68
277.65
264.42
270.63
-0.11%
514,956
05/20/2026
268.07
273.56
262.77
270.93
+3.66%
398,055
05/20/2026
$0.09 Dividend
05/19/2026
260.21
266.60
250.11
261.37
-1.96%
621,590
05/18/2026
288.66
290.02
258.80
266.59
-8.83%
909,245
05/15/2026
291.38
293.61
276.80
292.42
-1.46%
1,260,379
05/14/2026
300.76
301.61
289.14
296.75
-1.28%
599,962
05/13/2026
314.75
317.65
296.71
300.60
-2.34%
503,720
05/12/2026
313.77
319.75
294.27
307.81
-4.35%
878,261
05/11/2026
311.25
327.74
311.25
321.80
+4.09%
497,426
05/08/2026
311.75
312.95
299.92
309.15
+1.13%
495,223
05/07/2026
319.52
321.05
299.90
305.69
-4.49%
897,090
05/06/2026
307.76
325.68
301.27
320.05
+8.69%
1,093,486
05/05/2026
277.97
311.75
274.36
294.46
+9.16%
1,355,624
05/04/2026
280.82
290.17
267.06
269.74
-1.95%
1,465,406
05/04/2026
$1.25 Earnings
05/01/2026
277.28
283.11
271.89
275.11
-0.70%
748,371
04/30/2026
259.13
279.34
258.07
277.05
+9.38%
773,760
04/29/2026
263.93
264.44
248.84
253.29
-0.81%
492,143
04/28/2026
253.75
258.93
245.95
255.36
-1.90%
655,373
04/27/2026
261.67
263.65
249.90
260.32
+3.07%
731,285
04/24/2026
256.58
258.21
245.81
252.56
+0.23%
419,313
04/23/2026
245.38
256.98
245.38
251.98
+3.88%
522,940
04/22/2026
246.43
249.89
237.31
242.58
+0.75%
507,640
04/21/2026
243.63
250.44
239.83
240.78
-0.28%
634,208
04/20/2026
240.82
245.80
235.24
241.46
+0.27%
355,683
04/17/2026
236.81
246.50
230.53
240.82
+3.52%
928,899
04/16/2026
229.59
233.89
223.82
232.63
+1.34%
452,608
04/15/2026
231.20
233.82
224.03
229.55
-2.00%
471,907
04/14/2026
232.24
236.14
224.92
234.24
+2.37%
619,938
04/13/2026
229.01
232.44
224.92
228.81
-0.84%
449,370
04/10/2026
230.63
235.13
226.82
230.76
+0.06%
708,976
04/09/2026
217.75
237.60
217.34
230.63
+5.84%
822,316
04/08/2026
214.44
221.49
208.39
217.90
+8.12%
1,065,140
04/07/2026
184.51
202.33
183.06
201.54
+8.02%
856,860