POWL
Powell Ind (POWL)
NASDAQ
$196.50+$0.40 (+0.20%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $7.1B
    Market Cap
  • 93.89%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +15.01%
    Low Price$170.70
    High Price$196.10
  • 3 Months
    -20.36%
    Low Price$170.51
    High Price$247.94
  • 1 Year
    +93.89%
    Low Price$170.51
    High Price$197.38
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
194.36
199.68
194.00
196.10
+2.89%
547,193
10/01/2026
185.87
191.07
183.20
190.60
+3.32%
466,732
09/30/2026
190.28
191.10
184.23
184.47
-2.12%
471,448
09/29/2026
190.54
193.33
185.50
188.46
+0.66%
302,530
09/28/2026
188.01
188.59
180.29
187.23
-1.21%
426,259
09/25/2026
193.00
193.46
186.15
189.53
-1.09%
575,570
09/24/2026
187.15
193.00
186.30
191.62
-0.52%
384,404
09/23/2026
192.21
194.04
190.23
192.62
+0.38%
345,328
09/22/2026
187.00
193.76
186.00
191.90
+2.31%
543,536
09/21/2026
189.41
189.48
184.18
187.56
+1.96%
450,276
09/18/2026
177.58
184.89
177.00
183.96
+4.08%
898,063
09/17/2026
187.00
187.75
176.34
176.75
-0.54%
504,874
09/16/2026
175.23
181.08
173.10
177.71
+3.70%
570,477
09/15/2026
174.00
177.45
169.22
171.37
+0.39%
993,010
09/14/2026
170.18
173.84
167.31
170.70
-6.47%
461,405
09/11/2026
179.50
183.44
178.55
182.50
+3.17%
371,385
09/10/2026
176.50
180.20
174.50
176.89
-1.87%
411,202
09/09/2026
180.51
185.00
179.02
180.26
-1.22%
500,543
09/08/2026
183.08
184.52
178.79
182.49
+0.73%
776,253
09/04/2026
175.51
182.58
175.51
181.17
+3.43%
475,485
09/03/2026
170.62
176.87
168.01
175.16
+2.73%
630,221
09/02/2026
172.35
174.13
168.89
170.51
-0.95%
558,436
09/01/2026
177.12
180.65
171.03
172.14
-4.22%
749,235
08/31/2026
182.71
183.86
178.85
179.73
-1.63%
651,371
08/28/2026
192.43
193.50
182.51
182.71
-5.11%
537,202
08/27/2026
197.06
199.29
191.93
192.55
+0.42%
382,138
08/26/2026
189.82
194.17
189.82
191.75
+0.82%
427,543
08/25/2026
196.00
196.01
188.55
190.19
+0.64%
449,821
08/24/2026
194.47
195.52
186.16
188.98
-4.40%
405,100
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