MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POWL — Powell Industries Inc
NasdaqPowell Industries Inc
$197.74
-6.95(-3.40%)
- O
- 197.52
- H
- 199.03
- L
- 189.60
- V
- 541.14K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$197.74
Period Return+217.91%
Period High$328.00
Period Low$54.75
Avg Daily Volume742.9K
Total Trading Days365
POWL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $197.52 | $199.03 | $189.60 | $197.74 | $-6.95 | -3.40% | 541,136 | $196.00 | $189.60 $199.03 |
| Oct 6, 2026 | $201.89 | $207.52 | $198.00 | $204.69 | +$6.85 | +3.46% | 485,122 | $204.91 | $198.00 $207.52 |
| Oct 5, 2026 | $196.50 | $199.44 | $190.89 | $197.84 | +$1.74 | +0.89% | 658,785 | $197.40 | $190.89 $199.44 |
| Oct 2, 2026 | $194.36 | $199.68 | $194.00 | $196.10 | +$5.50 | +2.89% | 547,196 | $196.26 | $194.00 $199.68 |
| Oct 1, 2026 | $185.87 | $191.07 | $183.20 | $190.60 | +$6.13 | +3.32% | 466,732 | $189.19 | $183.20 $191.07 |
| Sep 30, 2026 | $190.28 | $191.10 | $184.23 | $184.47 | $-3.99 | -2.12% | 471,449 | $185.91 | $184.23 $191.10 |
| Sep 29, 2026 | $190.54 | $193.33 | $185.50 | $188.46 | +$1.23 | +0.66% | 302,530 | $188.18 | $185.50 $193.33 |
| Sep 28, 2026 | $188.01 | $188.59 | $180.29 | $187.23 | $-2.30 | -1.21% | 426,259 | $186.12 | $180.29 $188.59 |
| Sep 25, 2026 | $193.00 | $193.46 | $186.15 | $189.53 | $-2.09 | -1.09% | 575,570 | $188.98 | $186.15 $193.46 |
| Sep 24, 2026 | $187.15 | $193.00 | $186.30 | $191.62 | $-1.00 | -0.52% | 384,406 | $190.27 | $186.30 $193.00 |
| Sep 23, 2026 | $192.21 | $194.04 | $190.23 | $192.62 | +$0.72 | +0.38% | 345,329 | $192.62 | $190.23 $194.04 |
| Sep 22, 2026 | $187.00 | $193.76 | $186.00 | $191.90 | +$4.34 | +2.31% | 547,992 | $191.52 | $186.00 $193.76 |
| Sep 21, 2026 | $189.41 | $189.48 | $184.18 | $187.56 | +$3.60 | +1.96% | 450,279 | $187.47 | $184.18 $189.48 |
| Sep 18, 2026 | $177.58 | $184.89 | $177.00 | $183.96 | +$7.21 | +4.08% | 904,474 | $182.91 | $177.00 $184.89 |
| Sep 17, 2026 | $187.00 | $187.75 | $176.34 | $176.75 | $-0.96 | -0.54% | 504,874 | $179.07 | $176.34 $187.75 |
| Sep 16, 2026 | $175.23 | $181.08 | $173.10 | $177.71 | +$6.34 | +3.70% | 570,477 | $177.39 | $173.10 $181.08 |
| Sep 15, 2026 | $174.00 | $177.45 | $169.22 | $171.37 | +$0.67 | +0.39% | 888,071 | $171.87 | $169.22 $177.45 |
| Sep 14, 2026 | $170.18 | $173.84 | $167.31 | $170.70 | $-11.80 | -6.47% | 461,191 | $171.41 | $167.31 $173.84 |
| Sep 11, 2026 | $179.50 | $183.44 | $178.55 | $182.50 | +$5.61 | +3.17% | 371,386 | $181.47 | $178.55 $183.44 |
| Sep 10, 2026 | $176.50 | $180.20 | $174.50 | $176.89 | $-3.37 | -1.87% | 411,203 | $176.66 | $174.50 $180.20 |
| Sep 9, 2026 | $180.51 | $185.00 | $179.02 | $180.26 | $-2.23 | -1.22% | 500,553 | $180.90 | $179.02 $185.00 |
| Sep 8, 2026 | $183.08 | $184.52 | $178.79 | $182.49 | +$1.32 | +0.73% | 776,486 | $182.25 | $178.79 $184.52 |
| Sep 4, 2026 | $175.51 | $182.58 | $175.51 | $181.17 | +$6.01 | +3.43% | 475,485 | $180.41 | $175.51 $182.58 |
| Sep 3, 2026 | $170.62 | $176.87 | $168.01 | $175.16 | +$4.65 | +2.73% | 630,222 | $174.76 | $168.01 $176.87 |
| Sep 2, 2026 | $172.35 | $174.13 | $168.89 | $170.51 | $-1.63 | -0.95% | 546,265 | $171.29 | $168.89 $174.13 |
| Sep 1, 2026 | $177.12 | $180.65 | $171.03 | $172.14 | $-7.59 | -4.22% | 749,236 | $172.89 | $171.03 $180.65 |
| Aug 31, 2026 | $182.71 | $183.86 | $178.85 | $179.73 | $-2.98 | -1.63% | 651,371 | $180.10 | $178.85 $183.86 |
| Aug 28, 2026 | $192.43 | $193.50 | $182.51 | $182.71 | $-9.84 | -5.11% | 537,203 | $184.57 | $182.51 $193.50 |
| Aug 27, 2026 | $197.06 | $199.29 | $191.93 | $192.55 | +$0.80 | +0.42% | 382,138 | $193.90 | $191.93 $199.29 |
| Aug 26, 2026 | $189.82 | $194.17 | $189.82 | $191.75 | +$1.56 | +0.82% | 427,544 | $191.97 | $189.82 $194.17 |