NASDAQ:POWL | Historical Stock Price | POWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.84$3.99$18.85$89.18$421.871980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.00$1.0027,900——
1982-12-30$0.96$0.9637,200——
1982-12-29$0.96$0.9617,700——
1982-12-28$0.96$0.9656,100——
1982-12-27$1.00$1.0020,700——
1982-12-23$1.00$1.0025,800——
1982-12-22$1.00$1.0048,300——
1982-12-21$1.00$1.0063,000——
1982-12-20$1.00$1.00214,500——
1982-12-17$1.00$1.00104,400——
1982-12-16$1.08$1.0811,400——
1982-12-15$1.08$1.0817,400——
1982-12-14$1.13$1.1266,300——
1982-12-13$1.17$1.1719,200——
1982-12-10$1.17$1.1727,000——
1982-12-09$1.21$1.2143,200——
1982-12-08$1.21$1.2124,600——
1982-12-07$1.21$1.2128,800——
1982-12-06$1.21$1.2142,600——
1982-12-03$1.21$1.2150,700——
1982-12-02$1.21$1.2154,300——
1982-12-01$1.21$1.21103,500——
1982-11-30$1.17$1.1744,100——
1982-11-29$1.17$1.1762,700——
1982-11-26$1.25$1.2546,800——
1982-11-24$1.25$1.2533,600——
1982-11-23$1.25$1.2539,000——
1982-11-22$1.29$1.2957,300——
1982-11-19$1.33$1.33134,400——
1982-11-18$1.25$1.2556,700——
1982-11-17$1.21$1.2166,900——
1982-11-16$1.13$1.1275,900——
1982-11-15$1.17$1.1779,800——
1982-11-12$1.17$1.17160,800——
1982-11-11$1.04$1.04109,500——
1982-11-10$1.00$1.0098,400——
1982-11-09$1.00$1.0052,200——
1982-11-08$0.96$0.9625,500——
1982-11-05$0.96$0.9680,100——
1982-11-04$1.00$1.00124,500——
1982-11-03$1.08$1.08120,000——
1982-11-02$1.08$1.0819,800——
1982-11-01$1.08$1.0818,000——
1982-10-29$1.08$1.088,700——
1982-10-28$1.08$1.0827,300——
1982-10-27$1.08$1.0830,000——
1982-10-26$1.08$1.0827,900——
1982-10-25$1.08$1.0858,800——
1982-10-22$1.13$1.1211,700——
1982-10-21$1.13$1.1250,700——
1982-10-20$1.13$1.1221,300——
1982-10-19$1.13$1.1246,800——
1982-10-18$1.17$1.1728,800——
1982-10-15$1.13$1.1284,000——
1982-10-14$1.08$1.08139,500——
1982-10-13$1.00$1.0022,500——
1982-10-12$0.96$0.9652,200——
1982-10-11$0.96$0.9677,400——
1982-10-08$0.96$0.9653,100——
1982-10-07$0.96$0.9633,900——
1982-10-06$0.96$0.9648,000——
1982-10-05$0.96$0.9655,500——
1982-10-04$0.96$0.969,600——
1982-10-01$0.96$0.9639,600——
1982-09-30$1.00$1.0054,000——
1982-09-29$1.00$1.0022,200——
1982-09-28$1.04$1.0414,700——
1982-09-27$1.04$1.0446,500——
1982-09-24$1.04$1.0424,000——
1982-09-23$1.04$1.046,900——
1982-09-22$1.04$1.0422,200——
1982-09-21$1.08$1.0813,200——
1982-09-20$1.08$1.0814,100——
1982-09-17$1.08$1.0824,000——
1982-09-16$1.13$1.1216,800——
1982-09-15$1.13$1.1228,500——
1982-09-14$1.13$1.1265,700——
1982-09-13$1.13$1.1212,000——
1982-09-10$1.13$1.1251,600——
1982-09-09$1.17$1.176,600——
1982-09-08$1.17$1.1715,000——
1982-09-07$1.17$1.1723,400——
1982-09-03$1.17$1.179,900——
1982-09-02$1.17$1.178,100——
1982-09-01$1.17$1.179,300——
1982-08-31$1.17$1.1714,700——
1982-08-30$1.13$1.1212,600——
1982-08-27$1.17$1.1715,000——
1982-08-26$1.17$1.1732,100——
1982-08-25$1.13$1.123,300——
1982-08-24$1.13$1.1223,100——
1982-08-23$1.13$1.1215,900——
1982-08-20$1.13$1.1219,500——
1982-08-19$1.13$1.1219,200——
1982-08-18$1.13$1.1210,800——
1982-08-17$1.13$1.1216,800——
1982-08-16$1.17$1.1720,700——
1982-08-13$1.17$1.173,300——
1982-08-12$1.17$1.1715,300——
1982-08-11$1.13$1.1214,700——
1982-08-10$1.17$1.175,100——
1982-08-09$1.17$1.1713,500——
1982-08-06$1.17$1.1710,200——
1982-08-05$1.21$1.2141,400——
1982-08-04$1.25$1.259,600——
1982-08-03$1.25$1.2540,200——
1982-08-02$1.25$1.2541,400——
1982-07-30$1.25$1.2511,100——
1982-07-29$1.25$1.2528,500——
1982-07-28$1.25$1.2532,700——
1982-07-27$1.25$1.25130,500——
1982-07-26$1.17$1.174,800——
1982-07-23$1.17$1.1734,500——
1982-07-22$1.17$1.1720,700——
1982-07-21$1.17$1.1757,000——
1982-07-20$1.13$1.127,500——
1982-07-19$1.13$1.123,000——
1982-07-16$1.13$1.1212,000——
1982-07-15$1.13$1.1224,900——
1982-07-14$1.13$1.1213,500——
1982-07-13$1.13$1.1253,700——
1982-07-12$1.08$1.0839,000——
1982-07-09$1.08$1.0813,800——
1982-07-08$1.08$1.0839,000——
1982-07-07$1.13$1.1227,300——
1982-07-06$1.17$1.176,900——
1982-07-02$1.17$1.1778,900——
1982-07-01$1.21$1.2178,300——
1982-06-30$1.13$1.1233,300——
1982-06-29$1.08$1.0821,600——
1982-06-28$1.08$1.0839,600——
1982-06-25$1.04$1.0427,600——
1982-06-24$1.08$1.0838,100——
1982-06-23$1.04$1.0467,200——
1982-06-22$1.00$1.0052,500——
1982-06-21$0.96$0.9619,200——
1982-06-18$0.96$0.9621,000——
1982-06-17$1.00$1.0031,500——
1982-06-16$1.04$1.0426,400——
1982-06-15$1.04$1.0415,000——
1982-06-14$1.04$1.0426,400——
1982-06-11$1.04$1.0421,900——
1982-06-10$1.04$1.0412,000——
1982-06-09$1.04$1.0430,900——
1982-06-08$1.08$1.0813,500——
1982-06-07$1.08$1.0895,100——
1982-06-04$1.08$1.0811,700——
1982-06-03$1.08$1.083,900——
1982-06-02$1.08$1.0822,800——
1982-06-01$1.08$1.0814,700——
1982-05-28$1.08$1.0831,200——
1982-05-27$1.08$1.0830,900——
1982-05-26$1.08$1.083,900——
1982-05-25$1.08$1.0810,200——
1982-05-24$1.08$1.0857,900——
1982-05-21$1.04$1.0452,200——
1982-05-20$1.04$1.0451,600——
1982-05-19$1.08$1.0833,900——
1982-05-18$1.13$1.1214,400——
1982-05-17$1.13$1.1223,400——
1982-05-14$1.17$1.1738,100——
1982-05-13$1.17$1.1726,400——
1982-05-12$1.17$1.177,500——
1982-05-11$1.17$1.1747,100——
1982-05-10$1.21$1.2162,400——
1982-05-07$1.21$1.2145,300——
1982-05-06$1.17$1.1736,600——
1982-05-05$1.17$1.1748,600——
1982-05-04$1.17$1.1719,800——
1982-05-03$1.17$1.1727,600——
1982-04-30$1.17$1.173,000——
1982-04-29$1.17$1.1738,100——
1982-04-28$1.17$1.1719,200——
1982-04-27$1.17$1.1714,400——
1982-04-26$1.17$1.1727,000——
1982-04-23$1.17$1.1725,800——
1982-04-22$1.13$1.1217,400——
1982-04-21$1.13$1.1225,200——
1982-04-20$1.13$1.1218,000——
1982-04-19$1.13$1.1220,700——
1982-04-16$1.13$1.1229,400——
1982-04-15$1.13$1.1215,600——
1982-04-14$1.13$1.1215,600——
1982-04-13$1.17$1.175,400——
1982-04-12$1.17$1.177,800——
1982-04-08$1.17$1.176,300——
1982-04-07$1.17$1.1735,700——
1982-04-06$1.17$1.1744,700——
1982-04-05$1.21$1.215,400——
1982-04-02$1.25$1.2526,400——
1982-04-01$1.25$1.2527,000——
1982-03-31$1.17$1.1712,300——
1982-03-30$1.21$1.2126,100——
1982-03-29$1.25$1.2540,800——
1982-03-26$1.21$1.2128,500——
1982-03-25$1.29$1.2925,800——
1982-03-24$1.25$1.25130,200——
1982-03-23$1.08$1.0892,400——
1982-03-22$1.04$1.0439,900——
1982-03-19$1.00$1.0060,900——
1982-03-18$1.00$1.0028,500——
1982-03-17$1.00$1.0029,400——
1982-03-16$1.00$1.0029,700——
1982-03-15$0.96$0.9611,100——
1982-03-12$0.96$0.9644,700——
1982-03-11$1.00$1.0028,800——
1982-03-10$1.00$1.0016,800——
1982-03-09$0.96$0.9621,300——
1982-03-08$1.00$1.0031,500——
1982-03-05$1.04$1.0440,800——
1982-03-04$1.13$1.1224,900——
1982-03-03$1.13$1.1226,700——
1982-03-02$1.13$1.1256,700——
1982-03-01$1.08$1.0852,500——
1982-02-26$1.08$1.0825,500——
1982-02-25$1.08$1.0835,400——
1982-02-24$1.04$1.0427,900——
1982-02-23$1.08$1.0824,600——
1982-02-22$1.04$1.0410,800——
1982-02-19$1.08$1.0839,300——
1982-02-18$1.08$1.0881,600——
1982-02-17$1.13$1.1265,700——
1982-02-16$1.08$1.0869,600——
1982-02-12$1.17$1.1712,000——
1982-02-11$1.21$1.2148,300——
1982-02-10$1.21$1.2156,400——
1982-02-09$1.17$1.1748,900——
1982-02-08$1.21$1.2129,100——
1982-02-05$1.29$1.2910,200——
1982-02-04$1.25$1.2529,400——
1982-02-03$1.29$1.2945,600——
1982-02-02$1.29$1.2919,800——
1982-02-01$1.29$1.2921,300——
1982-01-29$1.33$1.3342,600——
1982-01-28$1.38$1.37112,800——
1982-01-27$1.21$1.2138,400——
1982-01-26$1.21$1.2121,300——
1982-01-25$1.21$1.2137,800——
1982-01-22$1.25$1.2514,700——
1982-01-21$1.25$1.2530,300——
1982-01-20$1.21$1.2156,400——
1982-01-19$1.08$1.0835,100——
1982-01-18$1.08$1.0821,300——
1982-01-15$1.04$1.049,600——
1982-01-14$1.04$1.0460,600——
1982-01-13$1.08$1.0824,600——
1982-01-12$1.08$1.0835,100——
1982-01-11$1.13$1.1221,300——
1982-01-08$1.13$1.1230,300——
1982-01-07$1.13$1.1245,900——
1982-01-06$1.08$1.0848,000——
1982-01-05$1.13$1.1231,800——
1982-01-04$1.21$1.2127,600——