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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.29$1.2937,500——
1983-12-29$1.29$1.2997,500——
1983-12-28$1.29$1.2967,200——
1983-12-27$1.29$1.2996,600——
1983-12-23$1.17$1.17111,900——
1983-12-22$1.08$1.0851,300——
1983-12-21$1.04$1.0452,800——
1983-12-20$1.04$1.0436,600——
1983-12-19$1.08$1.0824,600——
1983-12-16$1.08$1.0832,100——
1983-12-15$1.08$1.0830,300——
1983-12-14$1.13$1.1238,700——
1983-12-13$1.13$1.1227,900——
1983-12-12$1.13$1.1246,800——
1983-12-09$1.13$1.1214,700——
1983-12-08$1.17$1.1718,900——
1983-12-07$1.17$1.1765,700——
1983-12-06$1.08$1.0867,500——
1983-12-05$1.04$1.0434,500——
1983-12-02$1.00$1.0022,800——
1983-12-01$1.04$1.048,400——
1983-11-30$1.04$1.0475,000——
1983-11-29$1.04$1.0435,400——
1983-11-28$1.08$1.0832,700——
1983-11-25$1.08$1.08600——
1983-11-23$1.08$1.0819,800——
1983-11-22$1.08$1.0868,100——
1983-11-21$1.13$1.1213,500——
1983-11-18$1.13$1.129,300——
1983-11-17$1.13$1.1219,500——
1983-11-16$1.13$1.1218,900——
1983-11-15$1.13$1.1247,400——
1983-11-14$1.08$1.0819,200——
1983-11-11$1.04$1.0413,500——
1983-11-10$1.04$1.0411,700——
1983-11-09$1.04$1.0437,800——
1983-11-08$1.04$1.0440,200——
1983-11-07$1.04$1.0491,500——
1983-11-04$1.04$1.0445,000——
1983-11-03$1.04$1.047,800——
1983-11-02$1.04$1.0424,300——
1983-11-01$1.04$1.0433,600——
1983-10-31$1.04$1.0424,300——
1983-10-28$1.08$1.0813,800——
1983-10-27$1.08$1.0833,900——
1983-10-26$1.13$1.128,400——
1983-10-25$1.17$1.1736,900——
1983-10-24$1.17$1.1726,700——
1983-10-21$1.17$1.177,800——
1983-10-20$1.17$1.1720,100——
1983-10-19$1.17$1.1730,300——
1983-10-18$1.17$1.1725,200——
1983-10-17$1.17$1.1711,400——
1983-10-14$1.17$1.1736,600——
1983-10-13$1.13$1.1236,900——
1983-10-12$1.13$1.1270,200——
1983-10-11$1.21$1.2125,200——
1983-10-10$1.17$1.1714,400——
1983-10-07$1.17$1.1733,600——
1983-10-06$1.17$1.1720,100——
1983-10-05$1.17$1.1736,900——
1983-10-04$1.13$1.1245,300——
1983-10-03$1.13$1.1242,900——
1983-09-30$1.13$1.1262,400——
1983-09-29$1.17$1.1724,000——
1983-09-28$1.21$1.2186,400——
1983-09-27$1.17$1.17147,300——
1983-09-26$1.29$1.2961,800——
1983-09-23$1.29$1.2937,200——
1983-09-22$1.29$1.2947,100——
1983-09-21$1.29$1.2955,500——
1983-09-20$1.33$1.3342,000——
1983-09-19$1.33$1.3355,800——
1983-09-16$1.29$1.2916,200——
1983-09-15$1.29$1.297,800——
1983-09-14$1.29$1.2937,200——
1983-09-13$1.38$1.378,100——
1983-09-12$1.38$1.3756,100——
1983-09-09$1.33$1.3318,900——
1983-09-08$1.33$1.3328,800——
1983-09-07$1.25$1.2518,900——
1983-09-06$1.25$1.2522,500——
1983-09-02$1.25$1.2543,500——
1983-09-01$1.29$1.2919,500——
1983-08-31$1.29$1.2932,100——
1983-08-30$1.29$1.2915,900——
1983-08-29$1.29$1.2920,700——
1983-08-26$1.29$1.2913,800——
1983-08-25$1.29$1.2922,500——
1983-08-24$1.33$1.3327,900——
1983-08-23$1.33$1.3338,400——
1983-08-22$1.33$1.3310,800——
1983-08-19$1.33$1.336,000——
1983-08-18$1.33$1.3324,900——
1983-08-17$1.38$1.3730,600——
1983-08-16$1.38$1.3725,800——
1983-08-15$1.38$1.3752,800——
1983-08-12$1.33$1.3323,400——
1983-08-11$1.33$1.339,000——
1983-08-10$1.33$1.3358,200——
1983-08-09$1.33$1.3324,900——
1983-08-08$1.33$1.3321,000——
1983-08-05$1.29$1.2969,000——
1983-08-04$1.33$1.3318,300——
1983-08-03$1.33$1.3336,600——
1983-08-02$1.29$1.2945,600——
1983-08-01$1.29$1.2969,900——
1983-07-29$1.33$1.3381,600——
1983-07-28$1.42$1.420——
1983-07-27$1.42$1.4242,600——
1983-07-26$1.42$1.4229,700——
1983-07-25$1.46$1.4649,200——
1983-07-22$1.50$1.5071,400——
1983-07-21$1.50$1.5057,600——
1983-07-20$1.46$1.4647,700——
1983-07-19$1.46$1.4639,600——
1983-07-18$1.46$1.4629,700——
1983-07-15$1.50$1.5064,800——
1983-07-14$1.50$1.5034,200——
1983-07-13$1.54$1.5428,800——
1983-07-12$1.54$1.5445,300——
1983-07-11$1.54$1.5451,300——
1983-07-08$1.58$1.5828,200——
1983-07-07$1.63$1.6327,600——
1983-07-06$1.58$1.589,300——
1983-07-05$1.58$1.5828,500——
1983-07-01$1.63$1.6359,100——
1983-06-30$1.54$1.5426,100——
1983-06-29$1.54$1.5419,500——
1983-06-28$1.54$1.5451,900——
1983-06-27$1.67$1.6768,100——
1983-06-24$1.75$1.75127,200——
1983-06-23$1.79$1.7936,300——
1983-06-22$1.79$1.7975,300——
1983-06-21$1.83$1.8358,200——
1983-06-20$1.79$1.79102,300——
1983-06-17$1.83$1.83109,200——
1983-06-16$1.79$1.79158,400——
1983-06-15$1.75$1.75109,800——
1983-06-14$1.75$1.7596,600——
1983-06-13$1.75$1.7566,000——
1983-06-10$1.75$1.75123,900——
1983-06-09$1.67$1.6766,000——
1983-06-08$1.63$1.63101,700——
1983-06-07$1.71$1.7173,200——
1983-06-06$1.75$1.75128,100——
1983-06-03$1.79$1.79133,800——
1983-06-02$1.71$1.71144,300——
1983-06-01$1.67$1.67192,000——
1983-05-31$1.67$1.67121,800——
1983-05-27$1.67$1.6776,200——
1983-05-26$1.67$1.67117,600——
1983-05-25$1.67$1.67143,400——
1983-05-24$1.67$1.67277,500——
1983-05-23$1.54$1.54344,100——
1983-05-20$1.42$1.42126,900——
1983-05-19$1.54$1.54129,000——
1983-05-18$1.58$1.58106,200——
1983-05-17$1.58$1.5880,700——
1983-05-16$1.58$1.5880,400——
1983-05-13$1.67$1.67116,100——
1983-05-12$1.67$1.6780,700——
1983-05-11$1.71$1.7158,800——
1983-05-10$1.71$1.7159,100——
1983-05-09$1.75$1.7574,700——
1983-05-06$1.75$1.75219,900——
1983-05-05$1.96$1.96161,700——
1983-05-04$1.96$1.96430,500——
1983-05-03$2.00$2.00692,100——
1983-05-02$1.71$1.71296,400——
1983-04-29$1.67$1.67460,800——
1983-04-28$1.42$1.42186,300——
1983-04-27$1.29$1.29159,600——
1983-04-26$1.29$1.2958,500——
1983-04-25$1.33$1.3357,300——
1983-04-22$1.33$1.3341,100——
1983-04-21$1.33$1.33104,700——
1983-04-20$1.33$1.3348,600——
1983-04-19$1.33$1.33131,700——
1983-04-18$1.29$1.2946,500——
1983-04-15$1.33$1.3338,100——
1983-04-14$1.33$1.3320,400——
1983-04-13$1.33$1.3315,900——
1983-04-12$1.33$1.3347,700——
1983-04-11$1.33$1.3350,700——
1983-04-08$1.38$1.3739,000——
1983-04-07$1.33$1.3325,800——
1983-04-06$1.33$1.3376,500——
1983-04-05$1.33$1.3366,600——
1983-04-04$1.38$1.3771,700——
1983-03-31$1.38$1.3748,300——
1983-03-30$1.38$1.3744,100——
1983-03-29$1.38$1.37151,200——
1983-03-28$1.46$1.46176,100——
1983-03-25$1.42$1.42228,000——
1983-03-24$1.33$1.33373,500——
1983-03-23$1.29$1.29302,700——
1983-03-22$1.29$1.29561,000——
1983-03-21$1.25$1.25302,100——
1983-03-18$1.13$1.1253,400——
1983-03-17$1.13$1.1225,500——
1983-03-16$1.17$1.1760,600——
1983-03-15$1.21$1.2116,500——
1983-03-14$1.21$1.2125,200——
1983-03-11$1.21$1.2121,600——
1983-03-10$1.25$1.2527,900——
1983-03-09$1.21$1.2131,800——
1983-03-08$1.21$1.2115,900——
1983-03-07$1.21$1.2125,500——
1983-03-04$1.21$1.2137,800——
1983-03-03$1.21$1.2146,500——
1983-03-02$1.21$1.2117,700——
1983-03-01$1.21$1.2179,200——
1983-02-28$1.13$1.1217,100——
1983-02-25$1.17$1.1791,800——
1983-02-24$1.13$1.1251,600——
1983-02-23$1.13$1.1236,000——
1983-02-22$1.17$1.1741,400——
1983-02-18$1.17$1.1744,400——
1983-02-17$1.17$1.1774,700——
1983-02-16$1.29$1.29105,300——
1983-02-15$1.29$1.2941,100——
1983-02-14$1.29$1.2914,700——
1983-02-11$1.25$1.2520,400——
1983-02-10$1.25$1.2542,900——
1983-02-09$1.29$1.2951,300——
1983-02-08$1.25$1.259,600——
1983-02-07$1.25$1.2579,800——
1983-02-04$1.29$1.29267,000——
1983-02-03$1.29$1.29484,200——
1983-02-02$1.17$1.1759,100——
1983-02-01$1.17$1.1786,100——
1983-01-31$1.13$1.1278,900——
1983-01-28$1.13$1.12107,400——
1983-01-27$1.00$1.0026,400——
1983-01-26$1.00$1.0014,100——
1983-01-25$1.00$1.007,200——
1983-01-24$1.00$1.0061,500——
1983-01-21$1.08$1.0858,500——
1983-01-20$1.04$1.0423,400——
1983-01-19$1.00$1.0070,500——
1983-01-18$0.96$0.9645,600——
1983-01-17$1.00$1.0098,400——
1983-01-14$1.04$1.0450,700——
1983-01-13$1.08$1.0868,400——
1983-01-12$1.08$1.0826,700——
1983-01-11$1.08$1.0843,500——
1983-01-10$1.08$1.0880,100——
1983-01-07$1.04$1.0490,000——
1983-01-06$0.96$0.96106,500——
1983-01-05$0.96$0.9660,000——
1983-01-04$0.96$0.9616,200——
1983-01-03$1.00$1.0026,100——