Powell Industries Stock Price History
NASDAQ: POWLEnergyElectrical ProductsUSD
191.93+2.66 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
POWL price history at a glance
The price history for Powell Industries (POWL) on this page begins on March 17, 1980, when the stock closed at $0.9583; it most recently closed at $191.93 on October 5, 2026. The highest price in this record is $328.00, reached on May 11, 2026; the latest close is 41.5% below that peak. Across the 45 complete calendar years in the table, POWL finished higher in 23 and lower in 22. Its best year was 1989 (+330.0%) and its worst was 1984 (-51.6%).
Over roughly 47 years the share price changed +19928.2%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, POWL has gained 91.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $328.00
- Date of high
- May 11, 2026
- Low since 1980
- $0.1667
- Date of low
- Nov 30, 1987
- 52-week high
- $328.00
- 52-week low
- $92.59
- Last close
- $191.93
POWL returns
1 week
-2.13%
1 month
+6.47%
3 months
-17.34%
6 months
-16.89%
Year to date
+80.62%
1 year
+91.25%
3 years
+614.82%
5 years
+2051.68%
POWL price return, excluding dividends.
POWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 191.93 | +63.34% |
| 2025 | 117.51 | +43.36% |
| 2024 | 81.97 | +178.17% |
| 2023 | 29.47 | +151.28% |
| 2022 | 11.73 | +19.30% |
| 2021 | 9.83 | 0.00% |
| 2020 | 9.83 | -39.41% |
| 2019 | 16.22 | +78.28% |
| 2018 | 9.10 | -4.71% |
| 2017 | 9.55 | -26.54% |
| 2016 | 13.00 | +49.83% |
| 2015 | 8.68 | -45.71% |
| 2014 | 15.98 | -28.44% |
| 2013 | 22.34 | +57.60% |
| 2012 | 14.17 | +35.93% |
| 2011 | 10.43 | -4.87% |
| 2010 | 10.96 | +4.28% |
| 2009 | 10.51 | +10.71% |
| 2008 | 9.49 | -32.27% |
| 2007 | 14.02 | +33.20% |
| 2006 | 10.52 | +75.78% |
| 2005 | 5.99 | -2.87% |
| 2004 | 6.16 | -7.09% |
| 2003 | 6.63 | +5.29% |
| 2002 | 6.30 | -1.25% |
| 2001 | 6.38 | +50.12% |
| 2000 | 4.25 | +85.45% |
| 1999 | 2.29 | -31.25% |
| 1998 | 3.33 | -30.44% |
| 1997 | 4.79 | +16.16% |
| 1996 | 4.13 | +50.00% |
| 1995 | 2.75 | +46.67% |
| 1994 | 1.88 | -2.18% |
| 1993 | 1.92 | -23.33% |
| 1992 | 2.50 | -40.59% |
| 1991 | 4.21 | +27.85% |
| 1990 | 3.29 | +83.72% |
| 1989 | 1.79 | +329.97% |
| 1988 | 0.4167 | +100.05% |
| 1987 | 0.2083 | -50.01% |
| 1986 | 0.4167 | -28.56% |
| 1985 | 0.5833 | -6.67% |
| 1984 | 0.625 | -51.61% |
| 1983 | 1.29 | +29.17% |
| 1982 | 1.00 | -17.24% |
| 1981 | 1.21 | -47.27% |
| 1980* | 2.29 | +139.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
POWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 193.00 | 195.64 | 188.25 | 191.93 | +1.41% | |
| 193.94 | 197.28 | 187.40 | 189.27 | -4.28% | |
| 197.65 | 199.03 | 189.63 | 197.74 | -3.40% | |
| 201.89 | 207.52 | 198.00 | 204.69 | +3.46% | |
| 196.50 | 199.44 | 190.89 | 197.84 | +0.89% | |
| 194.36 | 199.68 | 194.00 | 196.10 | +2.89% | |
| 185.87 | 191.07 | 183.20 | 190.60 | +3.32% | |
| 190.28 | 191.10 | 184.23 | 184.47 | -2.12% | |
| 190.54 | 193.33 | 185.50 | 188.46 | +0.66% | |
| 188.01 | 188.59 | 180.29 | 187.23 | -1.21% | |
| 193.00 | 193.46 | 186.15 | 189.53 | -1.09% | |
| 187.15 | 193.00 | 186.30 | 191.62 | -0.52% | |
| 192.21 | 194.04 | 190.23 | 192.62 | +0.38% | |
| 187.00 | 193.76 | 186.00 | 191.90 | +2.31% | |
| 189.41 | 189.48 | 184.18 | 187.56 | +1.96% | |
| 177.58 | 184.89 | 177.00 | 183.96 | +4.08% | |
| 187.00 | 187.75 | 176.34 | 176.75 | -0.54% | |
| 175.23 | 181.08 | 173.10 | 177.71 | +3.70% | |
| 174.00 | 177.45 | 169.22 | 171.37 | +0.39% | |
| 170.18 | 173.84 | 167.31 | 170.70 | -6.47% | |
| 179.50 | 183.44 | 178.55 | 182.50 | +3.17% | |
| 176.50 | 180.20 | 174.50 | 176.89 | -1.87% | |
| 180.51 | 185.00 | 179.02 | 180.26 | -1.22% | |
| 183.08 | 184.52 | 178.79 | 182.49 | +0.73% | |
| 175.51 | 182.58 | 175.51 | 181.17 | +3.43% | |
| 170.62 | 176.87 | 168.01 | 175.16 | +2.73% | |
| 172.35 | 174.13 | 168.89 | 170.51 | -0.95% | |
| 177.12 | 180.65 | 171.03 | 172.14 | -4.22% | |
| 182.71 | 183.86 | 178.85 | 179.73 | -1.63% | |
| 192.43 | 193.50 | 182.51 | 182.71 | -5.11% | |
| 197.06 | 199.29 | 191.93 | 192.55 | +0.42% | |
| 189.82 | 194.17 | 189.82 | 191.75 | +0.82% | |
| 196.00 | 196.01 | 188.55 | 190.19 | +0.64% | |
| 194.47 | 195.52 | 186.16 | 188.98 | -4.40% | |
| 201.09 | 201.35 | 196.00 | 197.67 | +0.14% | |
| 198.50 | 201.75 | 195.31 | 197.40 | -0.41% | |
| 202.68 | 203.56 | 193.52 | 198.21 | -2.62% | |
| 210.00 | 211.52 | 200.17 | 203.55 | -6.94% | |
| 215.95 | 219.20 | 214.08 | 218.73 | +2.46% | |
| 203.87 | 214.71 | 202.28 | 213.48 | +4.63% | |
| 207.01 | 210.39 | 203.97 | 204.04 | -1.89% | |
| 217.00 | 219.27 | 207.11 | 207.98 | -0.19% | |
| 208.88 | 214.64 | 207.67 | 208.38 | +0.56% | |
| 214.85 | 216.45 | 205.96 | 207.22 | -2.05% | |
| 214.14 | 218.74 | 205.27 | 211.56 | +2.03% | |
| 207.93 | 216.00 | 204.12 | 207.36 | -0.47% | |
| 206.80 | 214.88 | 205.90 | 208.33 | -1.44% | |
| 191.71 | 215.49 | 188.10 | 211.38 | -3.80% | |
| 205.01 | 220.11 | 204.43 | 219.72 | +5.29% | |
| 218.51 | 223.34 | 208.08 | 208.68 | -0.30% | |
| 200.34 | 210.59 | 195.03 | 209.30 | +12.29% | |
| 197.01 | 200.86 | 184.61 | 186.39 | -7.27% | |
| 207.74 | 210.13 | 196.92 | 201.00 | -8.32% | |
| 232.56 | 235.99 | 213.40 | 219.23 | -5.59% | |
| 241.50 | 241.50 | 226.00 | 232.21 | -4.23% | |
| 239.07 | 247.88 | 239.07 | 242.47 | +0.74% | |
| 237.52 | 245.84 | 236.24 | 240.68 | -1.52% | |
| 238.61 | 246.51 | 232.98 | 244.39 | +7.06% | |
| 234.99 | 241.42 | 228.00 | 228.28 | -1.94% | |
| 228.14 | 240.50 | 223.51 | 232.79 | -1.27% | |
| 240.84 | 248.05 | 233.65 | 235.79 | -4.54% | |
| 242.18 | 248.33 | 233.65 | 247.01 | +5.45% | |
| 234.30 | 236.99 | 230.21 | 234.25 | +3.81% | |
| 225.94 | 232.49 | 222.93 | 225.66 | -2.81% | |
| 233.61 | 234.98 | 229.44 | 232.19 | -1.86% | |
| 241.55 | 244.00 | 235.27 | 236.58 | +2.04% | |
| 230.00 | 239.05 | 228.53 | 231.85 | -0.94% | |
| 237.47 | 238.00 | 226.01 | 234.05 | -5.64% | |
| 249.37 | 261.67 | 245.44 | 248.05 | +0.70% | |
| 264.86 | 269.42 | 243.35 | 246.33 | -7.00% | |
| 275.89 | 276.44 | 262.00 | 264.86 | -7.51% | |
| 284.75 | 288.57 | 279.00 | 286.36 | +1.87% | |
| 280.01 | 290.88 | 273.84 | 281.09 | +0.47% | |
| 296.12 | 299.51 | 275.87 | 279.77 | -9.52% | |
| 302.68 | 316.99 | 300.38 | 309.20 | +5.00% | |
| 291.13 | 302.15 | 287.96 | 294.49 | +1.03% | |
| 287.55 | 302.43 | 280.00 | 291.50 | -5.30% | |
| 303.43 | 313.33 | 297.82 | 307.80 | +3.57% | |
| 299.66 | 303.38 | 283.88 | 297.20 | +1.08% | |
| 297.54 | 306.00 | 290.72 | 294.03 | +0.45% | |
| 304.00 | 310.77 | 291.42 | 292.70 | -3.57% | |
| 308.29 | 311.80 | 294.54 | 303.53 | +2.98% | |
| 295.00 | 304.16 | 291.01 | 294.75 | +1.46% | |
| 272.64 | 293.27 | 268.12 | 290.50 | +10.73% | |
| 280.99 | 293.02 | 259.57 | 262.34 | -7.47% | |
| 298.98 | 309.75 | 266.04 | 283.51 | -3.44% | |
| 297.22 | 297.99 | 286.00 | 293.60 | +3.06% | |
| 291.25 | 298.20 | 281.88 | 284.87 | -5.06% | |
| 290.01 | 306.86 | 287.07 | 300.06 | +0.11% | |
| 299.50 | 306.88 | 283.19 | 299.73 | +0.22% | |
| 292.44 | 300.00 | 279.00 | 299.07 | +3.80% | |
| 280.64 | 291.00 | 271.00 | 288.12 | +1.30% | |
| 287.23 | 293.00 | 273.68 | 284.42 | -1.55% | |
| 293.21 | 293.99 | 281.01 | 288.90 | -2.38% | |
| 294.78 | 297.06 | 280.50 | 295.94 | +1.36% | |
| 288.59 | 292.99 | 281.65 | 291.97 | +4.57% | |
| 274.81 | 280.44 | 267.63 | 279.22 | +3.13% | |
| 271.80 | 277.78 | 264.54 | 270.75 | -0.11% | |
| 268.19 | 273.69 | 262.89 | 271.05 | +3.62% | |
| 260.41 | 266.81 | 250.31 | 261.58 | -1.96% | |
| 288.89 | 290.25 | 259.00 | 266.80 | -8.83% | |
| 291.61 | 293.84 | 277.02 | 292.65 | -1.46% | |
| 301.00 | 301.85 | 289.37 | 296.98 | -1.28% | |
| 315.00 | 317.90 | 296.94 | 300.84 | -2.34% | |
| 314.02 | 320.00 | 294.50 | 308.05 | -4.35% | |
| 311.50 | 328.00 | 311.50 | 322.05 | +4.09% | |
| 312.00 | 313.20 | 300.16 | 309.39 | +1.13% | |
| 319.77 | 321.30 | 300.14 | 305.93 | -4.49% | |
| 308.00 | 325.94 | 301.51 | 320.30 | +8.69% | |
| 278.19 | 312.00 | 274.57 | 294.69 | +9.16% | |
| 281.04 | 290.40 | 267.27 | 269.95 | -1.95% | |
| 277.50 | 283.33 | 272.10 | 275.33 | -0.70% | |
| 259.33 | 279.56 | 258.28 | 277.27 | +9.38% | |
| 264.14 | 264.65 | 249.04 | 253.49 | -0.81% | |
| 253.95 | 259.13 | 246.14 | 255.56 | -1.90% | |
| 261.88 | 263.86 | 250.10 | 260.52 | +3.07% | |
| 256.78 | 258.42 | 246.00 | 252.76 | +0.23% | |
| 245.57 | 257.18 | 245.57 | 252.18 | +3.88% | |
| 246.62 | 250.09 | 237.50 | 242.77 | +0.75% | |
| 243.82 | 250.64 | 240.02 | 240.97 | -0.28% | |
| 241.01 | 245.99 | 235.43 | 241.65 | +0.27% | |
| 237.00 | 246.69 | 230.71 | 241.01 | +3.52% | |
| 229.77 | 234.07 | 224.00 | 232.81 | +1.34% | |
| 231.38 | 234.00 | 224.21 | 229.73 | -2.00% | |
| 232.42 | 236.33 | 225.10 | 234.42 | +2.37% | |
| 229.19 | 232.62 | 225.10 | 228.99 | -0.84% | |
| 230.81 | 235.31 | 227.00 | 230.94 | +0.06% | |
| 217.92 | 237.79 | 217.51 | 230.81 | +5.84% | |
| 214.61 | 221.66 | 208.55 | 218.07 | +8.12% | |
| 184.66 | 202.49 | 183.20 | 201.70 | +8.02% | |
| 182.10 | 188.44 | 178.05 | 186.72 | +2.25% | |
| 176.47 | 188.05 | 175.00 | 182.60 | -1.13% | |
| 185.95 | 190.53 | 183.00 | 184.68 | +2.40% | |
| 169.62 | 180.70 | 168.89 | 180.36 | +7.66% | |
| 180.27 | 180.81 | 165.26 | 167.52 | -6.59% | |
| 174.80 | 181.64 | 174.80 | 179.35 | +2.60% | |
| 191.59 | 191.59 | 173.71 | 174.80 | -10.29% | |
| 191.67 | 196.67 | 189.70 | 194.85 | +4.30% | |
| 178.64 | 187.67 | 177.10 | 186.82 | +3.29% | |
| 176.41 | 186.67 | 176.41 | 180.86 | +5.15% | |
| 170.00 | 174.69 | 168.67 | 172.00 | -1.79% | |
| 164.25 | 177.80 | 163.33 | 175.13 | +4.61% | |
| 175.44 | 179.04 | 165.89 | 167.41 | -3.81% | |
| 171.33 | 176.00 | 170.01 | 174.04 | +2.01% | |
| 171.16 | 176.65 | 169.23 | 170.61 | +1.81% | |
| 172.81 | 176.89 | 164.79 | 167.57 | -2.11% | |
| 168.27 | 172.67 | 163.00 | 171.19 | -0.32% | |
| 174.66 | 180.96 | 171.34 | 171.73 | -2.71% | |
| 173.91 | 181.67 | 173.91 | 176.51 | +1.82% | |
| 157.56 | 174.07 | 157.50 | 173.36 | +7.53% | |
| 161.59 | 165.48 | 158.67 | 161.22 | -3.85% | |
| 166.33 | 172.67 | 165.35 | 167.67 | -1.93% | |
| 171.83 | 175.00 | 166.00 | 170.96 | +0.35% | |
| 168.45 | 173.33 | 165.72 | 170.37 | -4.02% | |
| 171.26 | 180.45 | 168.67 | 177.50 | +1.70% | |
| 172.65 | 176.66 | 169.00 | 174.53 | -1.37% | |
| 183.27 | 185.67 | 170.24 | 176.96 | -3.30% | |
| 188.33 | 188.67 | 182.00 | 183.00 | -1.82% | |
| 179.94 | 188.83 | 178.33 | 186.39 | +2.76% | |
| 182.27 | 185.00 | 177.46 | 181.38 | -0.49% | |
| 178.40 | 186.52 | 174.91 | 182.27 | +1.95% | |
| 180.41 | 185.00 | 178.67 | 178.79 | -1.22% | |
| 186.87 | 190.67 | 179.00 | 180.99 | -3.32% | |
| 191.71 | 193.98 | 185.50 | 187.21 | -4.00% | |
| 197.17 | 201.33 | 192.20 | 195.02 | -1.32% | |
| 198.13 | 204.17 | 194.67 | 197.63 | +0.09% | |
| 195.47 | 202.00 | 186.36 | 197.45 | +3.87% | |
| 185.95 | 192.10 | 183.33 | 190.09 | +1.49% | |
| 196.27 | 197.92 | 181.92 | 187.30 | -3.82% | |
| 183.33 | 196.28 | 181.90 | 194.74 | +8.43% | |
| 170.67 | 181.06 | 167.41 | 179.60 | +2.18% | |
| 155.28 | 189.93 | 152.67 | 175.77 | +16.34% | |
| 147.99 | 155.92 | 146.87 | 151.08 | +2.92% | |
| 146.36 | 157.26 | 146.17 | 146.79 | -0.73% | |
| 150.67 | 155.95 | 146.31 | 147.86 | -2.92% | |
| 150.77 | 154.07 | 145.79 | 152.31 | +3.04% | |
| 148.66 | 151.95 | 146.17 | 147.81 | +0.26% | |
| 142.61 | 148.33 | 141.15 | 147.43 | +4.45% | |
| 138.44 | 144.37 | 137.89 | 141.15 | +1.31% | |
| 142.56 | 144.67 | 136.84 | 139.32 | -2.09% | |
| 143.58 | 144.67 | 137.43 | 142.29 | +1.19% | |
| 144.22 | 144.90 | 137.18 | 140.62 | -1.50% | |
| 136.00 | 144.67 | 135.00 | 142.76 | +1.98% | |
| 138.11 | 148.70 | 138.11 | 139.99 | +3.56% | |
| 135.47 | 138.27 | 131.97 | 135.18 | +1.07% | |
| 130.61 | 134.00 | 129.17 | 133.76 | +0.54% | |
| 130.54 | 134.01 | 129.00 | 133.04 | +3.25% | |
| 121.32 | 132.33 | 120.71 | 128.85 | +5.76% | |
| 122.43 | 124.67 | 119.14 | 121.83 | +1.58% | |
| 118.55 | 120.33 | 116.50 | 119.94 | +1.12% | |
| 120.26 | 121.52 | 116.30 | 118.62 | -1.15% | |
| 120.38 | 120.75 | 112.30 | 120.00 | -0.38% | |
| 119.95 | 123.46 | 117.53 | 120.46 | +2.52% | |
| 108.00 | 118.14 | 107.33 | 117.51 | +10.58% | |
| 108.77 | 109.79 | 106.01 | 106.26 | -2.65% | |
| 112.63 | 112.63 | 109.00 | 109.16 | -2.50% | |
| 112.71 | 113.80 | 111.02 | 111.96 | -1.46% | |
| 111.91 | 113.92 | 110.37 | 113.62 | +1.40% | |
| 113.08 | 113.33 | 111.33 | 112.06 | -0.73% | |
| 110.29 | 113.09 | 110.04 | 112.88 | +0.63% | |
| 111.79 | 114.07 | 111.45 | 112.18 | +1.09% | |
| 110.00 | 112.99 | 109.71 | 110.97 | +1.26% | |
| 108.49 | 110.87 | 107.14 | 109.59 | +3.61% | |
| 111.67 | 111.70 | 103.67 | 105.77 | -4.61% | |
| 107.98 | 112.00 | 106.70 | 110.88 | +1.44% | |
| 113.43 | 113.64 | 108.98 | 109.31 | -2.71% | |
| 120.65 | 120.65 | 111.03 | 112.36 | -7.08% | |
| 119.88 | 123.57 | 116.94 | 120.91 | +0.81% | |
| 113.52 | 121.31 | 112.30 | 119.95 | +4.28% | |
| 114.29 | 117.04 | 112.68 | 115.02 | +0.64% | |
| 116.23 | 116.66 | 112.11 | 114.29 | +0.21% | |
| 112.28 | 114.79 | 108.81 | 114.04 | +1.54% | |
| 107.83 | 117.05 | 106.67 | 112.31 | +4.16% | |
| 107.14 | 109.01 | 103.08 | 107.83 | +0.30% | |
| 107.51 | 110.59 | 105.23 | 107.50 | +0.91% | |
| 104.07 | 107.69 | 102.33 | 106.53 | -1.12% | |
| 108.76 | 108.76 | 106.39 | 107.74 | +0.44% | |
| 104.33 | 108.81 | 104.33 | 107.26 | +2.96% | |
| 101.43 | 106.04 | 98.76 | 104.18 | +4.16% | |
| 95.00 | 101.00 | 95.00 | 100.03 | +6.39% | |
| 97.63 | 98.65 | 92.59 | 94.02 | -4.18% | |
| 98.47 | 104.38 | 97.44 | 98.12 | +3.18% | |
| 114.13 | 114.13 | 92.67 | 95.10 | -11.31% | |
| 104.29 | 109.35 | 102.70 | 107.22 | +1.21% | |
| 109.89 | 112.00 | 103.11 | 105.94 | -3.59% | |
| 104.27 | 111.37 | 102.25 | 109.89 | +0.44% | |
| 116.82 | 116.82 | 107.73 | 109.40 | -7.87% | |
| 121.26 | 123.32 | 115.51 | 118.74 | -1.92% | |
| 122.67 | 123.27 | 118.33 | 121.07 | -2.84% | |
| 126.00 | 128.33 | 120.53 | 124.62 | +2.32% | |
| 120.58 | 121.95 | 114.43 | 121.79 | -2.57% | |
| 131.84 | 131.96 | 124.17 | 125.00 | -5.25% | |
| 126.75 | 134.34 | 126.21 | 131.92 | +4.11% | |
| 124.72 | 131.33 | 124.05 | 126.71 | -2.71% | |
| 129.49 | 130.91 | 124.94 | 130.23 | +1.91% | |
| 128.19 | 129.69 | 123.58 | 127.80 | +1.51% | |
| 133.33 | 136.83 | 125.11 | 125.90 | -7.51% | |
| 128.53 | 137.67 | 127.33 | 136.12 | +6.27% | |
| 125.14 | 128.99 | 125.12 | 128.09 | +2.70% | |
| 123.01 | 125.57 | 121.67 | 124.71 | +2.51% | |
| 117.19 | 122.49 | 116.72 | 121.66 | +6.83% | |
| 111.92 | 116.03 | 111.92 | 113.88 | +2.63% | |
| 116.67 | 118.33 | 107.31 | 110.96 | -4.44% | |
| 115.53 | 117.00 | 113.82 | 116.11 | -0.25% | |
| 113.96 | 118.44 | 112.17 | 116.40 | +5.59% | |
| 111.03 | 114.12 | 105.44 | 110.24 | -2.25% | |
| 111.55 | 113.92 | 109.48 | 112.77 | +2.60% | |
| 105.64 | 111.65 | 105.50 | 109.92 | +3.96% | |
| 102.52 | 108.89 | 98.99 | 105.73 | +0.38% | |
| 103.26 | 106.10 | 102.97 | 105.33 | +4.96% | |
| 104.94 | 107.05 | 100.09 | 100.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POWL chart for longer ranges.