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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.88$1.87191,700——
1994-12-29$1.83$1.83215,100——
1994-12-28$1.75$1.7514,400——
1994-12-27$1.79$1.7930,300——
1994-12-23$1.83$1.8315,900——
1994-12-22$1.75$1.7521,600——
1994-12-21$1.75$1.7586,400——
1994-12-20$1.75$1.7549,200——
1994-12-19$1.71$1.7130,000——
1994-12-16$1.71$1.7157,000——
1994-12-15$1.71$1.71370,200——
1994-12-14$1.71$1.7119,500——
1994-12-13$1.75$1.7551,900——
1994-12-12$1.79$1.7976,500——
1994-12-09$1.75$1.7521,300——
1994-12-08$1.83$1.8323,400——
1994-12-07$1.75$1.751,800——
1994-12-06$1.75$1.7583,700——
1994-12-05$1.79$1.7919,500——
1994-12-02$1.79$1.7913,500——
1994-12-01$1.88$1.87276,000——
1994-11-30$1.79$1.79900——
1994-11-29$1.83$1.8319,800——
1994-11-28$1.79$1.7957,600——
1994-11-25$1.79$1.791,500——
1994-11-23$1.88$1.87241,500——
1994-11-22$1.96$1.9632,700——
1994-11-21$1.92$1.9268,400——
1994-11-18$1.90$1.909,300——
1994-11-17$1.92$1.9242,300——
1994-11-16$1.83$1.832,100——
1994-11-15$1.83$1.8373,800——
1994-11-14$1.83$1.832,700——
1994-11-11$1.85$1.851,800——
1994-11-10$1.83$1.8321,300——
1994-11-09$2.00$2.0035,100——
1994-11-08$1.83$1.836,300——
1994-11-07$1.83$1.8319,500——
1994-11-04$2.00$2.002,700——
1994-11-03$2.00$2.003,000——
1994-11-02$1.92$1.9278,000——
1994-11-01$1.83$1.8361,500——
1994-10-31$1.83$1.839,600——
1994-10-28$2.00$2.0062,400——
1994-10-27$1.83$1.839,000——
1994-10-26$1.85$1.8513,500——
1994-10-25$1.83$1.832,700——
1994-10-24$1.88$1.873,300——
1994-10-21$1.92$1.9211,100——
1994-10-20$1.88$1.872,700——
1994-10-19$2.00$2.0015,900——
1994-10-18$1.88$1.871,800——
1994-10-17$1.88$1.8710,800——
1994-10-14$1.83$1.8314,100——
1994-10-13$1.83$1.8341,100——
1994-10-12$1.88$1.8752,200——
1994-10-11$1.83$1.8348,300——
1994-10-10$1.83$1.830——
1994-10-07$1.83$1.837,500——
1994-10-06$1.83$1.833,900——
1994-10-05$1.88$1.8734,200——
1994-10-04$1.83$1.8336,900——
1994-10-03$1.83$1.833,000——
1994-09-30$1.96$1.969,000——
1994-09-29$1.83$1.8322,200——
1994-09-28$1.92$1.9219,800——
1994-09-27$1.79$1.7912,600——
1994-09-26$1.75$1.7560,900——
1994-09-23$1.79$1.7915,600——
1994-09-22$1.83$1.8393,000——
1994-09-21$1.83$1.8336,900——
1994-09-20$1.83$1.830——
1994-09-19$1.83$1.8344,100——
1994-09-16$1.88$1.87701,100——
1994-09-15$1.88$1.871,500——
1994-09-14$1.88$1.873,900——
1994-09-13$1.88$1.870——
1994-09-12$1.88$1.87600——
1994-09-09$1.88$1.8718,000——
1994-09-08$1.92$1.920——
1994-09-07$1.92$1.9212,300——
1994-09-06$1.88$1.873,900——
1994-09-02$1.92$1.9235,700——
1994-09-01$1.94$1.9410,800——
1994-08-31$1.92$1.9224,900——
1994-08-30$2.00$2.0035,100——
1994-08-29$2.00$2.006,900——
1994-08-26$2.00$2.0011,700——
1994-08-25$2.17$2.175,700——
1994-08-24$2.08$2.0830,600——
1994-08-23$2.08$2.0858,800——
1994-08-22$2.08$2.085,100——
1994-08-19$2.08$2.0821,300——
1994-08-18$2.17$2.1728,800——
1994-08-17$2.21$2.2131,500——
1994-08-16$2.08$2.087,500——
1994-08-15$2.17$2.1729,700——
1994-08-12$2.08$2.0813,200——
1994-08-11$2.08$2.0810,500——
1994-08-10$2.25$2.253,300——
1994-08-09$2.25$2.25600——
1994-08-08$2.08$2.082,100——
1994-08-05$2.08$2.082,400——
1994-08-04$2.13$2.122,550,600——
1994-08-03$2.04$2.044,800——
1994-08-02$2.04$2.0419,800——
1994-08-01$2.13$2.12187,200——
1994-07-29$2.04$2.041,800——
1994-07-28$2.04$2.045,400——
1994-07-27$2.04$2.0436,900——
1994-07-26$2.08$2.0840,200——
1994-07-25$2.13$2.1287,000——
1994-07-22$2.08$2.087,500——
1994-07-21$2.08$2.0824,000——
1994-07-20$2.21$2.213,000——
1994-07-19$2.17$2.17279,300——
1994-07-18$2.08$2.0838,700——
1994-07-15$2.04$2.043,000——
1994-07-14$2.00$2.0043,500——
1994-07-13$1.96$1.9611,700——
1994-07-12$2.04$2.0439,600——
1994-07-11$1.96$1.9613,200——
1994-07-08$1.96$1.963,300——
1994-07-07$1.96$1.96184,500——
1994-07-06$1.92$1.9234,500——
1994-07-05$2.00$2.001,800——
1994-07-01$1.96$1.9624,300——
1994-06-30$2.00$2.0054,900——
1994-06-29$1.92$1.922,700——
1994-06-28$1.92$1.9230,300——
1994-06-27$2.00$2.008,400——
1994-06-24$2.08$2.080——
1994-06-23$2.08$2.0813,500——
1994-06-22$2.13$2.127,500——
1994-06-21$2.00$2.0039,900——
1994-06-20$2.17$2.1718,600——
1994-06-17$2.13$2.1217,100——
1994-06-16$2.13$2.127,200——
1994-06-15$2.15$2.15234,300——
1994-06-14$2.13$2.126,600——
1994-06-13$2.13$2.124,800——
1994-06-10$2.25$2.257,800——
1994-06-09$2.25$2.2542,600——
1994-06-08$2.21$2.2112,000——
1994-06-07$2.25$2.25110,100——
1994-06-06$2.25$2.251,800——
1994-06-03$2.25$2.255,400——
1994-06-02$2.25$2.254,800——
1994-06-01$2.25$2.250——
1994-05-31$2.25$2.2531,800——
1994-05-27$2.25$2.2521,300——
1994-05-26$2.25$2.2534,800——
1994-05-25$2.29$2.2965,100——
1994-05-24$2.21$2.2119,800——
1994-05-23$2.25$2.252,700——
1994-05-20$2.13$2.1212,300——
1994-05-19$2.25$2.2581,000——
1994-05-18$2.21$2.2171,700——
1994-05-17$2.21$2.218,400——
1994-05-16$2.21$2.219,000——
1994-05-13$2.21$2.2118,600——
1994-05-12$2.21$2.219,000——
1994-05-11$2.21$2.211,800——
1994-05-10$2.25$2.256,300——
1994-05-09$2.17$2.172,400——
1994-05-06$2.25$2.259,600——
1994-05-05$2.29$2.29145,800——
1994-05-04$2.33$2.3349,800——
1994-05-03$2.21$2.217,200——
1994-05-02$2.29$2.295,400——
1994-04-29$2.21$2.215,700——
1994-04-28$2.33$2.3319,200——
1994-04-26$2.17$2.17138,000——
1994-04-25$2.17$2.17121,800——
1994-04-22$2.08$2.0813,200——
1994-04-21$2.04$2.048,100——
1994-04-20$2.04$2.047,500——
1994-04-19$2.17$2.1746,200——
1994-04-18$2.19$2.1941,100——
1994-04-15$2.17$2.17600——
1994-04-14$2.21$2.2116,500——
1994-04-13$2.33$2.337,500——
1994-04-12$2.38$2.3750,400——
1994-04-11$2.25$2.2516,500——
1994-04-08$2.25$2.254,200——
1994-04-07$2.38$2.376,300——
1994-04-06$2.38$2.3781,300——
1994-04-05$2.38$2.3738,400——
1994-04-04$2.25$2.2545,300——
1994-03-31$2.25$2.2565,700——
1994-03-30$2.33$2.3333,000——
1994-03-29$2.42$2.42131,400——
1994-03-28$2.33$2.3376,800——
1994-03-25$2.33$2.33123,900——
1994-03-24$2.33$2.3323,400——
1994-03-23$2.46$2.46141,000——
1994-03-22$2.42$2.4227,000——
1994-03-21$2.46$2.46135,600——
1994-03-18$2.29$2.29137,400——
1994-03-17$2.42$2.42103,800——
1994-03-16$2.33$2.331,172,400——
1994-03-15$2.21$2.2178,600——
1994-03-14$2.13$2.1282,500——
1994-03-11$2.04$2.0461,500——
1994-03-10$2.13$2.12113,700——
1994-03-09$2.13$2.1263,000——
1994-03-08$2.17$2.173,000——
1994-03-07$2.29$2.2926,400——
1994-03-04$2.17$2.1730,600——
1994-03-03$2.33$2.3361,500——
1994-03-02$2.33$2.3357,000——
1994-03-01$2.38$2.3747,400——
1994-02-28$2.21$2.2181,000——
1994-02-25$2.25$2.2595,100——
1994-02-24$2.38$2.37232,500——
1994-02-23$2.38$2.37848,400——
1994-02-22$2.21$2.21194,700——
1994-02-18$1.83$1.8363,900——
1994-02-17$1.88$1.878,400——
1994-02-16$1.88$1.8722,200——
1994-02-15$1.83$1.8336,600——
1994-02-14$1.79$1.7939,300——
1994-02-11$1.88$1.8720,400——
1994-02-10$1.88$1.877,500——
1994-02-09$1.79$1.79122,100——
1994-02-08$1.88$1.8754,000——
1994-02-07$1.83$1.8313,800——
1994-02-04$1.92$1.9230,300——
1994-02-03$1.92$1.92108,600——
1994-02-02$1.83$1.8377,400——
1994-02-01$1.83$1.83105,000——
1994-01-31$1.88$1.8783,700——
1994-01-28$1.88$1.8749,800——
1994-01-27$1.75$1.7518,600——
1994-01-26$1.71$1.7118,600——
1994-01-25$1.71$1.7121,600——
1994-01-24$1.71$1.71140,100——
1994-01-21$1.79$1.7915,300——
1994-01-20$1.79$1.7950,100——
1994-01-19$1.88$1.8713,800——
1994-01-18$1.83$1.8315,900——
1994-01-17$1.88$1.8712,900——
1994-01-14$1.79$1.7915,300——
1994-01-13$1.79$1.7997,500——
1994-01-12$1.88$1.8716,500——
1994-01-11$1.88$1.8751,900——
1994-01-10$1.83$1.8360,000——
1994-01-07$1.88$1.879,600——
1994-01-06$1.83$1.8322,500——
1994-01-05$1.83$1.837,200——
1994-01-04$1.88$1.875,100——
1994-01-03$1.88$1.8747,100——