Comparing Back to the side-by-side chart ↗
Powell Industries Inc (POWL) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 49 out of 100 (momentum 11 · quality 69 · valuation 36), as of 2026-10-31.
- Signal: Resizing — 48.6% off its high — 48.6% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-29)
- Trend: Powell Industries Inc trades 6.8% below its 50-day and 20.9% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Powell Industries designs and builds custom electrical equipment: power control rooms, switchgear, circuit breakers, motor control centres and electrical houses, plus field service and spare parts for these systems. It serves oil and gas, LNG, utilities, mining, light rail and data-centre customers, among others, installing and maintaining the gear on-site.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the POWL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 158.10 | 162.50 | 153.32 | 156.26 | -7.25% | 631,554 |
| 2026-10-29 | 163.85 | 170.46 | 162.23 | 168.48 | +0.28% | 506,500 |
| 2026-10-28 | 168.60 | 170.20 | 163.08 | 168.01 | +4.12% | 546,700 |
| 2026-10-27 | 160.59 | 162.76 | 157.73 | 161.36 | +2.73% | 677,100 |
| 2026-10-26 | 152.95 | 159.31 | 151.01 | 157.07 | +4.05% | 618,700 |
| 2026-10-23 | 149.31 | 153.91 | 143.25 | 150.95 | +0.16% | 733,100 |
| 2026-10-22 | 163.00 | 163.39 | 149.25 | 150.71 | -11.51% | 1,263,000 |
| 2026-10-21 | 171.05 | 172.18 | 167.00 | 170.32 | +3.26% | 554,800 |
| 2026-10-20 | 162.21 | 169.72 | 158.53 | 164.94 | -0.49% | 837,500 |
| 2026-10-19 | 170.07 | 172.09 | 164.71 | 165.76 | +0.38% | 621,300 |
| 2026-10-16 | 169.88 | 170.51 | 163.77 | 165.14 | -3.33% | 1,183,600 |
| 2026-10-15 | 162.30 | 171.34 | 153.41 | 170.82 | +0.76% | 1,269,700 |
| 2026-10-14 | 177.12 | 180.00 | 166.50 | 169.53 | -7.25% | 1,082,900 |
| 2026-10-13 | 180.89 | 185.94 | 178.15 | 182.79 | -1.40% | 559,200 |
| 2026-10-12 | 189.05 | 192.56 | 185.07 | 185.38 | -3.41% | 469,800 |
| 2026-10-09 | 193.00 | 195.64 | 188.25 | 191.93 | +1.41% | 443,600 |
| 2026-10-08 | 193.98 | 197.51 | 187.40 | 189.27 | -4.28% | 728,800 |
| 2026-10-07 | 197.52 | 199.03 | 189.60 | 197.74 | -3.40% | 546,100 |
| 2026-10-06 | 201.89 | 207.52 | 198.00 | 204.69 | +3.46% | 484,800 |
| 2026-10-05 | 196.50 | 199.44 | 190.89 | 197.84 | +0.89% | 658,500 |
| 2026-10-02 | 194.36 | 199.68 | 194.00 | 196.10 | +2.89% | 547,100 |
| 2026-10-01 | 185.87 | 191.07 | 183.20 | 190.60 | +3.32% | 466,500 |
| 2026-09-30 | 190.28 | 191.10 | 184.23 | 184.47 | -2.12% | 471,300 |
| 2026-09-29 | 190.54 | 193.33 | 185.50 | 188.46 | +0.66% | 302,500 |
| 2026-09-28 | 188.01 | 188.59 | 180.29 | 187.23 | -1.21% | 420,700 |
| 2026-09-25 | 193.00 | 193.46 | 186.15 | 189.53 | -1.09% | 575,400 |
| 2026-09-24 | 187.15 | 193.00 | 186.30 | 191.62 | -0.52% | 383,800 |
| 2026-09-23 | 192.21 | 194.04 | 190.23 | 192.62 | +0.38% | 345,200 |
| 2026-09-22 | 187.00 | 193.76 | 186.00 | 191.90 | +2.31% | 546,200 |
| 2026-09-21 | 189.41 | 189.48 | 184.18 | 187.56 | +1.96% | 449,900 |
| 2026-09-18 | 177.58 | 184.89 | 177.00 | 183.96 | +4.08% | 904,300 |
| 2026-09-17 | 187.00 | 187.75 | 176.34 | 176.75 | -0.54% | 504,700 |
| 2026-09-16 | 175.23 | 181.08 | 173.10 | 177.71 | +3.70% | 569,000 |
| 2026-09-15 | 174.00 | 177.45 | 169.22 | 171.37 | +0.39% | 992,900 |
| 2026-09-14 | 170.18 | 173.84 | 167.31 | 170.70 | -6.47% | 461,200 |
| 2026-09-11 | 179.50 | 183.44 | 178.55 | 182.50 | +3.17% | 371,300 |
| 2026-09-10 | 176.50 | 180.20 | 174.50 | 176.89 | -1.87% | 411,100 |
| 2026-09-09 | 180.51 | 185.00 | 179.02 | 180.26 | -1.22% | 500,300 |
| 2026-09-08 | 183.08 | 184.52 | 178.79 | 182.49 | +0.73% | 776,200 |
| 2026-09-04 | 175.51 | 182.58 | 175.51 | 181.17 | +3.43% | 475,200 |
| 2026-09-03 | 170.62 | 176.87 | 168.01 | 175.16 | +2.73% | 629,700 |
| 2026-09-02 | 172.35 | 174.13 | 168.89 | 170.51 | -0.95% | 558,200 |
| 2026-09-01 | 177.12 | 180.65 | 171.03 | 172.14 | -4.22% | 748,400 |
| 2026-08-31 | 182.71 | 183.86 | 178.85 | 179.73 | -1.63% | 652,000 |
| 2026-08-28 | 192.43 | 193.50 | 182.51 | 182.71 | -5.11% | 537,000 |
| 2026-08-27 | 197.06 | 199.29 | 191.93 | 192.55 | +0.42% | 381,800 |
| 2026-08-26 | 189.82 | 194.17 | 189.82 | 191.75 | +0.82% | 427,100 |
| 2026-08-25 | 196.00 | 196.01 | 188.55 | 190.19 | +0.64% | 449,821 |
| 2026-08-24 | 194.47 | 195.52 | 186.16 | 188.98 | -4.40% | 405,100 |
| 2026-08-21 | 201.09 | 201.35 | 196.00 | 197.67 | +0.14% | 430,800 |
| 2026-08-20 | 198.50 | 201.75 | 195.31 | 197.40 | -0.41% | 439,200 |
| 2026-08-19 | 202.68 | 203.56 | 193.52 | 198.21 | -2.62% | 627,800 |
| 2026-08-18 | 210.00 | 211.52 | 200.17 | 203.55 | -6.94% | 597,600 |
| 2026-08-17 | 215.95 | 219.20 | 214.08 | 218.73 | +2.46% | 620,200 |
| 2026-08-14 | 203.87 | 214.71 | 202.28 | 213.48 | +4.63% | 460,800 |
| 2026-08-13 | 207.01 | 210.39 | 203.97 | 204.04 | -1.89% | 359,400 |
| 2026-08-12 | 217.00 | 219.27 | 207.11 | 207.98 | -0.19% | 335,500 |
| 2026-08-11 | 208.88 | 214.64 | 207.67 | 208.38 | +0.56% | 376,200 |
| 2026-08-10 | 214.85 | 216.45 | 205.96 | 207.22 | -2.05% | 681,300 |
| 2026-08-07 | 214.14 | 218.74 | 205.27 | 211.56 | +2.03% | 647,500 |
| 2026-08-06 | 207.93 | 216.00 | 204.12 | 207.36 | -0.47% | 575,800 |
| 2026-08-05 | 206.80 | 214.88 | 205.90 | 208.33 | -1.44% | 784,800 |
| 2026-08-04 | 191.71 | 215.49 | 188.10 | 211.38 | -3.80% | 1,573,900 |
| 2026-08-03 | 205.01 | 220.11 | 204.43 | 219.72 | +5.29% | 1,473,300 |
| 2026-07-31 | 218.51 | 223.34 | 208.08 | 208.68 | -0.30% | 692,500 |
| 2026-07-30 | 200.34 | 210.59 | 195.03 | 209.30 | +12.29% | 823,800 |
| 2026-07-29 | 197.01 | 200.86 | 184.61 | 186.39 | -7.27% | 1,284,800 |
| 2026-07-28 | 207.74 | 210.13 | 196.92 | 201.00 | -8.32% | 1,137,900 |
| 2026-07-27 | 232.56 | 235.99 | 213.40 | 219.23 | -5.59% | 627,700 |
| 2026-07-24 | 241.50 | 241.50 | 226.00 | 232.21 | -4.23% | 592,800 |
| 2026-07-23 | 239.07 | 247.88 | 239.07 | 242.47 | +0.74% | 546,700 |
| 2026-07-22 | 237.52 | 245.84 | 236.24 | 240.68 | -1.52% | 407,800 |
| 2026-07-21 | 238.61 | 246.51 | 232.98 | 244.39 | +7.06% | 594,500 |
| 2026-07-20 | 234.99 | 241.42 | 228.00 | 228.28 | -1.94% | 584,700 |
| 2026-07-17 | 228.14 | 240.50 | 223.51 | 232.79 | -1.27% | 1,547,800 |
| 2026-07-16 | 240.84 | 248.05 | 233.65 | 235.79 | -4.54% | 894,900 |
| 2026-07-15 | 242.18 | 248.33 | 233.65 | 247.01 | +5.45% | 874,100 |
| 2026-07-14 | 234.30 | 236.99 | 230.21 | 234.25 | +3.81% | 747,700 |
| 2026-07-13 | 225.94 | 232.49 | 222.93 | 225.66 | -2.81% | 1,072,100 |
| 2026-07-10 | 233.61 | 234.98 | 229.44 | 232.19 | -1.86% | 606,700 |
| 2026-07-09 | 241.55 | 244.00 | 235.27 | 236.58 | +2.04% | 470,000 |
| 2026-07-08 | 230.00 | 239.05 | 228.53 | 231.85 | -0.94% | 671,400 |
| 2026-07-07 | 237.47 | 238.00 | 226.01 | 234.05 | -5.64% | 931,200 |
| 2026-07-06 | 249.37 | 261.67 | 245.44 | 248.05 | +0.70% | 588,600 |
| 2026-07-02 | 264.86 | 269.42 | 243.35 | 246.33 | -7.00% | 936,600 |
| 2026-07-01 | 275.89 | 276.44 | 262.00 | 264.86 | -7.51% | 817,500 |
| 2026-06-30 | 284.75 | 288.57 | 279.00 | 286.36 | +1.87% | 598,900 |
| 2026-06-29 | 280.01 | 290.88 | 273.84 | 281.09 | +0.47% | 734,400 |
| 2026-06-26 | 296.12 | 299.51 | 275.87 | 279.77 | -9.52% | 3,521,800 |
| 2026-06-25 | 302.68 | 316.99 | 300.38 | 309.20 | +5.00% | 774,000 |
| 2026-06-24 | 291.13 | 302.15 | 287.96 | 294.49 | +1.03% | 368,700 |
| 2026-06-23 | 287.55 | 302.43 | 280.00 | 291.50 | -5.30% | 1,081,900 |
| 2026-06-22 | 303.43 | 313.33 | 297.82 | 307.80 | +3.57% | 856,300 |
| 2026-06-18 | 299.66 | 303.38 | 283.88 | 297.20 | +1.08% | 1,166,500 |
| 2026-06-17 | 297.54 | 306.00 | 290.72 | 294.03 | +0.45% | 541,100 |
| 2026-06-16 | 304.00 | 310.77 | 291.42 | 292.70 | -3.57% | 507,400 |
| 2026-06-15 | 308.29 | 311.80 | 294.54 | 303.53 | +2.98% | 472,100 |
| 2026-06-12 | 295.00 | 304.16 | 291.01 | 294.75 | +1.46% | 500,900 |
| 2026-06-11 | 272.64 | 293.27 | 268.12 | 290.50 | +10.73% | 679,100 |
| 2026-06-10 | 280.99 | 293.02 | 259.57 | 262.34 | -7.47% | 726,900 |
| 2026-06-09 | 298.98 | 309.75 | 266.04 | 283.51 | -3.44% | 830,900 |
| 2026-06-08 | 297.22 | 297.99 | 286.00 | 293.60 | +3.06% | 421,600 |
| 2026-06-05 | 291.25 | 298.20 | 281.88 | 284.87 | -5.06% | 473,000 |
| 2026-06-04 | 290.01 | 306.86 | 287.07 | 300.06 | +0.11% | 417,600 |
| 2026-06-03 | 299.50 | 306.88 | 283.19 | 299.73 | +0.22% | 810,300 |
| 2026-06-02 | 292.44 | 300.00 | 279.00 | 299.07 | +3.80% | 496,100 |
| 2026-06-01 | 280.64 | 291.00 | 271.00 | 288.12 | +1.30% | 513,200 |
| 2026-05-29 | 287.23 | 293.00 | 273.68 | 284.42 | -1.55% | 720,500 |
| 2026-05-28 | 293.21 | 293.99 | 281.01 | 288.90 | -2.38% | 447,300 |
| 2026-05-27 | 294.78 | 297.06 | 280.50 | 295.94 | +1.36% | 424,000 |
| 2026-05-26 | 288.59 | 292.99 | 281.65 | 291.97 | +4.57% | 487,400 |
| 2026-05-22 | 274.81 | 280.44 | 267.63 | 279.22 | +3.13% | 409,600 |
| 2026-05-21 | 271.80 | 277.78 | 264.54 | 270.75 | -0.11% | 515,200 |
| 2026-05-20 | 268.19 | 273.69 | 262.89 | 271.05 | +3.62% | 398,100 |
| 2026-05-19 | 260.41 | 266.81 | 250.31 | 261.58 | -1.96% | 621,400 |
| 2026-05-18 | 288.89 | 290.25 | 259.00 | 266.80 | -8.83% | 909,200 |
| 2026-05-15 | 291.61 | 293.84 | 277.02 | 292.65 | -1.46% | 1,260,100 |
| 2026-05-14 | 301.00 | 301.85 | 289.37 | 296.98 | -1.28% | 599,700 |
| 2026-05-13 | 315.00 | 317.90 | 296.94 | 300.84 | -2.34% | 503,700 |
| 2026-05-12 | 314.02 | 320.00 | 294.50 | 308.05 | -4.35% | 878,300 |
| 2026-05-11 | 311.50 | 328.00 | 311.50 | 322.05 | +4.09% | 497,400 |
| 2026-05-08 | 312.00 | 313.20 | 300.16 | 309.39 | +1.13% | 495,200 |
| 2026-05-07 | 319.77 | 321.30 | 300.14 | 305.93 | -4.49% | 897,100 |
| 2026-05-06 | 308.00 | 325.94 | 301.51 | 320.30 | +8.69% | 1,093,500 |
| 2026-05-05 | 278.19 | 312.00 | 274.57 | 294.69 | +9.16% | 1,355,600 |
| 2026-05-04 | 281.04 | 290.40 | 267.27 | 269.95 | -1.95% | 1,465,400 |
| 2026-05-01 | 277.50 | 283.33 | 272.10 | 275.33 | -0.70% | 748,400 |
| 2026-04-30 | 259.33 | 279.56 | 258.28 | 277.27 | +9.38% | 773,800 |
| 2026-04-29 | 264.14 | 264.65 | 249.04 | 253.49 | -0.81% | 492,100 |
| 2026-04-28 | 253.95 | 259.13 | 246.14 | 255.56 | -1.90% | 655,100 |
| 2026-04-27 | 261.88 | 263.86 | 250.10 | 260.52 | +3.07% | 732,200 |
| 2026-04-24 | 256.78 | 258.42 | 246.00 | 252.76 | +0.23% | 418,900 |
| 2026-04-23 | 245.57 | 257.18 | 245.57 | 252.18 | +3.88% | 522,900 |
| 2026-04-22 | 246.62 | 250.09 | 237.50 | 242.77 | +0.75% | 507,600 |
| 2026-04-21 | 243.82 | 250.64 | 240.02 | 240.97 | -0.28% | 634,300 |
| 2026-04-20 | 241.01 | 245.99 | 235.43 | 241.65 | +0.27% | 355,500 |
| 2026-04-17 | 237.00 | 246.69 | 230.71 | 241.01 | +3.52% | 928,900 |
| 2026-04-16 | 229.77 | 234.07 | 224.00 | 232.81 | +1.34% | 452,600 |
| 2026-04-15 | 231.38 | 234.00 | 224.21 | 229.73 | -2.00% | 471,900 |
| 2026-04-14 | 232.42 | 236.33 | 225.10 | 234.42 | +2.37% | 619,900 |
| 2026-04-13 | 229.19 | 232.62 | 225.10 | 228.99 | -0.84% | 449,400 |
| 2026-04-10 | 230.81 | 235.31 | 227.00 | 230.94 | +0.06% | 708,800 |
| 2026-04-09 | 217.92 | 237.79 | 217.51 | 230.81 | +5.84% | 822,300 |
| 2026-04-08 | 214.61 | 221.66 | 208.55 | 218.07 | +8.12% | 1,065,100 |
| 2026-04-07 | 184.66 | 202.49 | 183.20 | 201.70 | +8.02% | 856,900 |
| 2026-04-06 | 182.10 | 188.44 | 178.05 | 186.72 | +2.25% | 397,000 |
| 2026-04-02 | 176.47 | 188.05 | 175.00 | 182.60 | -1.13% | 1,018,801 |
| 2026-04-01 | 185.95 | 190.53 | 183.00 | 184.68 | +2.40% | 1,367,101 |
| 2026-03-31 | 169.62 | 180.70 | 168.89 | 180.36 | +7.66% | 1,413,901 |
| 2026-03-30 | 180.27 | 180.81 | 165.26 | 167.52 | -6.59% | 2,497,503 |
| 2026-03-27 | 174.80 | 181.64 | 174.80 | 179.35 | +2.60% | 1,889,102 |
| 2026-03-26 | 191.59 | 191.59 | 173.71 | 174.80 | -10.29% | 2,273,402 |
| 2026-03-25 | 191.67 | 196.67 | 189.70 | 194.85 | +4.30% | 2,356,202 |
| 2026-03-24 | 178.64 | 187.67 | 177.10 | 186.82 | +3.29% | 2,277,902 |
| 2026-03-23 | 176.41 | 186.67 | 176.41 | 180.86 | +5.15% | 1,972,802 |
| 2026-03-20 | 170.00 | 174.69 | 168.67 | 172.00 | -1.79% | 3,262,503 |
| 2026-03-19 | 164.25 | 177.80 | 163.33 | 175.13 | +4.61% | 2,281,502 |
| 2026-03-18 | 175.44 | 179.04 | 165.89 | 167.41 | -3.81% | 2,375,102 |
| 2026-03-17 | 171.33 | 176.00 | 170.01 | 174.04 | +2.01% | 1,206,001 |
| 2026-03-16 | 171.16 | 176.65 | 169.23 | 170.61 | +1.81% | 1,208,701 |
| 2026-03-13 | 172.81 | 176.89 | 164.79 | 167.57 | -2.11% | 1,624,502 |
| 2026-03-12 | 168.27 | 172.67 | 163.00 | 171.19 | -0.32% | 2,657,703 |
| 2026-03-11 | 174.66 | 180.96 | 171.34 | 171.73 | -2.71% | 1,909,802 |
| 2026-03-10 | 173.91 | 181.67 | 173.91 | 176.51 | +1.82% | 1,728,902 |
| 2026-03-09 | 157.56 | 174.07 | 157.50 | 173.36 | +7.53% | 2,443,503 |
| 2026-03-06 | 161.59 | 165.48 | 158.67 | 161.22 | -3.85% | 1,715,402 |
| 2026-03-05 | 166.33 | 172.67 | 165.35 | 167.67 | -1.93% | 2,505,603 |
| 2026-03-04 | 171.83 | 175.00 | 166.00 | 170.96 | +0.35% | 2,307,602 |
| 2026-03-03 | 168.45 | 173.33 | 165.72 | 170.37 | -4.02% | 1,773,902 |
| 2026-03-02 | 171.26 | 180.45 | 168.67 | 177.50 | +1.70% | 1,221,301 |
| 2026-02-27 | 172.65 | 176.66 | 169.00 | 174.53 | -1.37% | 1,738,802 |
| 2026-02-26 | 183.27 | 185.67 | 170.24 | 176.96 | -3.30% | 2,447,103 |
| 2026-02-25 | 188.33 | 188.67 | 182.00 | 183.00 | -1.82% | 1,885,502 |
| 2026-02-24 | 179.94 | 188.83 | 178.33 | 186.39 | +2.76% | 2,350,802 |
| 2026-02-23 | 182.27 | 185.00 | 177.46 | 181.38 | -0.49% | 1,731,602 |
| 2026-02-20 | 178.40 | 186.52 | 174.91 | 182.27 | +1.95% | 1,900,802 |
| 2026-02-19 | 180.41 | 185.00 | 178.67 | 178.79 | -1.22% | 2,012,402 |
| 2026-02-18 | 186.87 | 190.67 | 179.00 | 180.99 | -3.32% | 2,270,702 |
| 2026-02-17 | 191.71 | 193.98 | 185.50 | 187.21 | -4.00% | 1,550,702 |
| 2026-02-13 | 197.17 | 201.33 | 192.20 | 195.02 | -1.32% | 1,545,302 |
| 2026-02-12 | 198.13 | 204.17 | 194.67 | 197.63 | +0.09% | 2,354,402 |
| 2026-02-11 | 195.47 | 202.00 | 186.36 | 197.45 | +3.87% | 3,105,003 |
| 2026-02-10 | 185.95 | 192.10 | 183.33 | 190.09 | +1.49% | 3,524,404 |
| 2026-02-09 | 196.27 | 197.92 | 181.92 | 187.30 | -3.82% | 4,197,604 |
| 2026-02-06 | 183.33 | 196.28 | 181.90 | 194.74 | +8.43% | 4,699,805 |
| 2026-02-05 | 170.67 | 181.06 | 167.41 | 179.60 | +2.18% | 3,711,604 |
| 2026-02-04 | 155.28 | 189.93 | 152.67 | 175.77 | +16.34% | 6,842,707 |
| 2026-02-03 | 147.99 | 155.92 | 146.87 | 151.08 | +2.92% | 3,228,303 |
| 2026-02-02 | 146.36 | 157.26 | 146.17 | 146.79 | -0.73% | 4,104,904 |
| 2026-01-30 | 150.67 | 155.95 | 146.31 | 147.86 | -2.92% | 2,572,203 |
| 2026-01-29 | 150.77 | 154.07 | 145.79 | 152.31 | +3.04% | 1,382,401 |
| 2026-01-28 | 148.66 | 151.95 | 146.17 | 147.81 | +0.26% | 1,928,702 |
| 2026-01-27 | 142.61 | 148.33 | 141.15 | 147.43 | +4.45% | 2,315,702 |
| 2026-01-26 | 138.44 | 144.37 | 137.89 | 141.15 | +1.31% | 2,367,002 |
| 2026-01-23 | 142.56 | 144.67 | 136.84 | 139.32 | -2.09% | 3,600,004 |
| 2026-01-22 | 143.58 | 144.67 | 137.43 | 142.29 | +1.19% | 2,341,802 |
| 2026-01-21 | 144.22 | 144.90 | 137.18 | 140.62 | -1.50% | 1,556,102 |
| 2026-01-20 | 136.00 | 144.67 | 135.00 | 142.76 | +1.98% | 2,385,902 |
| 2026-01-16 | 138.11 | 148.70 | 138.11 | 139.99 | +3.56% | 4,233,604 |
| 2026-01-15 | 135.47 | 138.27 | 131.97 | 135.18 | +1.07% | 2,724,303 |
| 2026-01-14 | 130.61 | 134.00 | 129.17 | 133.76 | +0.54% | 2,818,803 |
| 2026-01-13 | 130.54 | 134.01 | 129.00 | 133.04 | +3.25% | 3,070,803 |
| 2026-01-12 | 121.32 | 132.33 | 120.71 | 128.85 | +5.76% | 3,818,704 |
| 2026-01-09 | 122.43 | 124.67 | 119.14 | 121.83 | +1.58% | 1,910,702 |
| 2026-01-08 | 118.55 | 120.33 | 116.50 | 119.94 | +1.12% | 1,805,402 |
| 2026-01-07 | 120.26 | 121.52 | 116.30 | 118.62 | -1.15% | 1,933,202 |
| 2026-01-06 | 120.38 | 120.75 | 112.30 | 120.00 | -0.38% | 2,636,103 |
| 2026-01-05 | 119.95 | 123.46 | 117.53 | 120.46 | +2.52% | 1,968,302 |
| 2026-01-02 | 108.00 | 118.14 | 107.33 | 117.51 | +10.58% | 2,265,302 |
| 2025-12-31 | 108.77 | 109.79 | 106.01 | 106.26 | -2.65% | 1,546,202 |
| 2025-12-30 | 112.63 | 112.63 | 109.00 | 109.16 | -2.50% | 850,501 |
| 2025-12-29 | 112.71 | 113.80 | 111.02 | 111.96 | -1.46% | 1,307,701 |
| 2025-12-26 | 111.91 | 113.92 | 110.37 | 113.62 | +1.40% | 915,301 |
| 2025-12-24 | 113.08 | 113.33 | 111.33 | 112.06 | -0.73% | 395,100 |
| 2025-12-23 | 110.29 | 113.09 | 110.04 | 112.88 | +0.63% | 903,601 |
| 2025-12-22 | 111.79 | 114.07 | 111.45 | 112.18 | +1.09% | 840,601 |
| 2025-12-19 | 110.00 | 112.99 | 109.71 | 110.97 | +1.26% | 1,785,602 |
| 2025-12-18 | 108.49 | 110.87 | 107.14 | 109.59 | +3.61% | 1,084,501 |
| 2025-12-17 | 111.67 | 111.70 | 103.67 | 105.77 | -4.61% | 2,221,202 |
| 2025-12-16 | 107.98 | 112.00 | 106.70 | 110.88 | +1.44% | 1,694,702 |
| 2025-12-15 | 113.43 | 113.64 | 108.98 | 109.31 | -2.71% | 1,966,502 |
| 2025-12-12 | 120.65 | 120.65 | 111.03 | 112.36 | -7.08% | 1,966,502 |
| 2025-12-11 | 119.88 | 123.57 | 116.94 | 120.91 | +0.81% | 1,553,402 |
| 2025-12-10 | 113.52 | 121.31 | 112.30 | 119.95 | +4.28% | 1,776,602 |
| 2025-12-09 | 114.29 | 117.04 | 112.68 | 115.02 | +0.64% | 1,709,102 |
| 2025-12-08 | 116.23 | 116.66 | 112.11 | 114.29 | +0.21% | 2,068,202 |
| 2025-12-05 | 112.28 | 114.79 | 108.81 | 114.04 | +1.54% | 1,331,101 |
| 2025-12-04 | 107.83 | 117.05 | 106.67 | 112.31 | +4.16% | 1,862,102 |
| 2025-12-03 | 107.14 | 109.01 | 103.08 | 107.83 | +0.30% | 1,549,802 |
| 2025-12-02 | 107.51 | 110.59 | 105.23 | 107.50 | +0.91% | 2,454,303 |
| 2025-12-01 | 104.07 | 107.69 | 102.33 | 106.53 | -1.12% | 1,503,002 |
| 2025-11-28 | 108.76 | 108.76 | 106.39 | 107.74 | +0.44% | 587,701 |
| 2025-11-26 | 104.33 | 108.81 | 104.33 | 107.26 | +2.96% | 1,764,902 |
| 2025-11-25 | 101.43 | 106.04 | 98.76 | 104.18 | +4.16% | 2,079,902 |
| 2025-11-24 | 95.00 | 101.00 | 95.00 | 100.03 | +6.39% | 2,013,302 |
| 2025-11-21 | 97.63 | 98.65 | 92.59 | 94.02 | -4.18% | 3,972,604 |
| 2025-11-20 | 98.47 | 104.38 | 97.44 | 98.12 | +3.18% | 4,546,805 |
| 2025-11-19 | 114.13 | 114.13 | 92.67 | 95.10 | -11.31% | 7,589,708 |
| 2025-11-18 | 104.29 | 109.35 | 102.70 | 107.22 | +1.21% | 2,703,603 |
| 2025-11-17 | 109.89 | 112.00 | 103.11 | 105.94 | -3.59% | 2,088,902 |
| 2025-11-14 | 104.27 | 111.37 | 102.25 | 109.89 | +0.44% | 2,066,402 |
| 2025-11-13 | 116.82 | 116.82 | 107.73 | 109.40 | -7.87% | 2,976,303 |
| 2025-11-12 | 121.26 | 123.32 | 115.51 | 118.74 | -1.92% | 1,705,502 |
| 2025-11-11 | 122.67 | 123.27 | 118.33 | 121.07 | -2.84% | 1,162,801 |
| 2025-11-10 | 126.00 | 128.33 | 120.53 | 124.62 | +2.32% | 1,553,402 |
| 2025-11-07 | 120.58 | 121.95 | 114.43 | 121.79 | -2.57% | 2,628,903 |
| 2025-11-06 | 131.84 | 131.96 | 124.17 | 125.00 | -5.25% | 2,230,202 |
| 2025-11-05 | 126.75 | 134.34 | 126.21 | 131.92 | +4.11% | 1,260,901 |
| 2025-11-04 | 124.72 | 131.33 | 124.05 | 126.71 | -2.71% | 1,682,102 |
| 2025-11-03 | 129.49 | 130.91 | 124.94 | 130.23 | +1.91% | 1,848,602 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+19.37%). Worst month: Dec (-5.05%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Powell Industries Inc's (POWL) latest close?
156.26 on 2026-10-30, from the Closelook data lake's daily price record.
What is POWL's 52-week high and low?
328.00 high and 92.59 low over the trailing 52 weeks, as of 2026-10-30.
What is Powell Industries Inc's strongest and weakest month historically?
Historically, POWL's strongest calendar month has been Jan (average +19.37%) and its weakest Dec (average -5.05%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 961 daily bars in the Closelook data lake.
What is Powell Industries Inc's Closelooknet score?
49 out of 100 (momentum 11 · quality 69 · valuation 36), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on POWL?
Resizing — 48.6% off its high: 48.6% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-10-29. A research diary reading, not advice.
Is POWL above its 50-day and 200-day moving averages?
Powell Industries Inc trades 6.8% below its 50-day and 20.9% below its 200-day moving average (4.0% below its 20-day). As of 2026-10-29.