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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.29$2.2920,700——
1999-12-30$2.17$2.1750,100——
1999-12-29$1.96$1.96363,300——
1999-12-28$1.83$1.83412,500——
1999-12-27$1.77$1.77240,900——
1999-12-23$1.75$1.75168,300——
1999-12-22$1.67$1.6751,900——
1999-12-21$1.75$1.7579,200——
1999-12-20$1.83$1.8336,000——
1999-12-17$1.79$1.79427,800——
1999-12-16$1.79$1.791,078,200——
1999-12-15$1.83$1.8394,800——
1999-12-14$1.96$1.96378,000——
1999-12-13$1.75$1.7522,200——
1999-12-10$2.25$2.2545,600——
1999-12-09$2.21$2.21106,800——
1999-12-08$2.25$2.25872,400——
1999-12-07$2.42$2.4240,200——
1999-12-06$2.42$2.425,400——
1999-12-03$2.44$2.44138,600——
1999-12-02$2.46$2.4614,100——
1999-12-01$2.38$2.37340,500——
1999-11-30$2.58$2.58149,100——
1999-11-29$2.58$2.5853,400——
1999-11-26$2.55$2.550——
1999-11-24$2.55$2.5543,800——
1999-11-23$2.54$2.5411,700——
1999-11-22$2.56$2.563,900——
1999-11-19$2.54$2.543,900——
1999-11-18$2.54$2.5493,000——
1999-11-17$2.54$2.5416,500——
1999-11-16$2.56$2.560——
1999-11-15$2.56$2.5650,400——
1999-11-12$2.58$2.5864,800——
1999-11-11$2.54$2.5434,500——
1999-11-10$2.58$2.5821,600——
1999-11-09$2.54$2.543,900——
1999-11-08$2.60$2.6060,000——
1999-11-05$2.54$2.544,200——
1999-11-04$2.56$2.5645,900——
1999-11-03$2.58$2.588,700——
1999-11-02$2.58$2.58139,800——
1999-11-01$2.58$2.5835,700——
1999-10-29$2.54$2.542,400——
1999-10-28$2.60$2.60261,600——
1999-10-27$2.58$2.580——
1999-10-26$2.58$2.5830,600——
1999-10-25$2.58$2.5828,500——
1999-10-22$2.58$2.587,200——
1999-10-21$2.58$2.5812,600——
1999-10-20$2.58$2.5819,200——
1999-10-19$2.67$2.6724,300——
1999-10-18$2.67$2.670——
1999-10-15$2.67$2.6725,500——
1999-10-14$2.90$2.9021,600——
1999-10-13$2.75$2.7534,500——
1999-10-12$2.79$2.79278,400——
1999-10-11$2.83$2.8369,600——
1999-10-08$2.83$2.83900——
1999-10-07$2.88$2.87183,900——
1999-10-06$2.83$2.8324,300——
1999-10-05$2.83$2.8314,700——
1999-10-04$2.88$2.870——
1999-10-01$2.88$2.872,100——
1999-09-30$2.88$2.870——
1999-09-29$2.88$2.871,800——
1999-09-28$2.90$2.900——
1999-09-27$2.90$2.9086,100——
1999-09-24$2.83$2.8349,800——
1999-09-23$2.83$2.8313,200——
1999-09-22$2.92$2.921,500——
1999-09-21$2.83$2.835,700——
1999-09-20$2.83$2.833,900——
1999-09-17$2.83$2.83900——
1999-09-16$2.88$2.874,800——
1999-09-15$2.88$2.874,800——
1999-09-14$2.88$2.8747,700——
1999-09-13$2.83$2.835,100——
1999-09-10$2.83$2.836,600——
1999-09-09$2.90$2.90600——
1999-09-08$2.83$2.8310,500——
1999-09-07$2.83$2.83300——
1999-09-03$2.83$2.839,300——
1999-09-02$2.83$2.83600——
1999-09-01$2.96$2.9616,800——
1999-08-31$2.83$2.83319,200——
1999-08-30$2.88$2.87600——
1999-08-27$2.88$2.8723,100——
1999-08-26$2.83$2.83900——
1999-08-25$2.83$2.8310,800——
1999-08-24$2.83$2.8320,700——
1999-08-23$2.90$2.904,500——
1999-08-20$2.90$2.900——
1999-08-19$2.90$2.902,100——
1999-08-18$2.92$2.92168,000——
1999-08-17$2.92$2.92126,300——
1999-08-16$2.83$2.834,800——
1999-08-13$3.04$3.0410,200——
1999-08-12$2.88$2.87900——
1999-08-11$2.75$2.758,100——
1999-08-10$2.88$2.8787,300——
1999-08-09$2.92$2.9248,600——
1999-08-06$2.92$2.921,500——
1999-08-05$2.92$2.920——
1999-08-04$2.92$2.92302,400——
1999-08-03$2.92$2.92287,700——
1999-08-02$2.92$2.9221,300——
1999-07-30$2.92$2.929,900——
1999-07-29$2.92$2.9215,000——
1999-07-28$2.83$2.83164,400——
1999-07-27$2.92$2.920——
1999-07-26$2.92$2.929,000——
1999-07-23$2.92$2.92130,800——
1999-07-22$2.92$2.923,000——
1999-07-21$3.08$3.0848,300——
1999-07-20$3.21$3.210——
1999-07-19$3.21$3.215,100——
1999-07-16$3.17$3.170——
1999-07-15$3.17$3.1712,300——
1999-07-14$3.19$3.1967,200——
1999-07-13$3.17$3.1775,600——
1999-07-12$3.27$3.27163,500——
1999-07-09$3.17$3.1715,900——
1999-07-08$3.08$3.0852,200——
1999-07-07$3.08$3.086,900——
1999-07-06$3.13$3.1318,600——
1999-07-02$3.08$3.0823,100——
1999-07-01$3.25$3.259,900——
1999-06-30$3.08$3.0836,300——
1999-06-29$3.17$3.170——
1999-06-28$3.17$3.1776,800——
1999-06-25$3.21$3.219,300——
1999-06-24$3.17$3.17140,400——
1999-06-23$3.17$3.1713,200——
1999-06-22$3.17$3.177,500——
1999-06-21$3.17$3.172,700——
1999-06-18$3.17$3.1776,200——
1999-06-17$3.17$3.1718,000——
1999-06-16$3.21$3.2139,000——
1999-06-15$3.21$3.2142,300——
1999-06-14$3.17$3.173,000——
1999-06-11$3.17$3.1730,000——
1999-06-10$3.17$3.17175,800——
1999-06-09$3.24$3.2410,800——
1999-06-08$3.23$3.2342,300——
1999-06-07$3.17$3.1713,200——
1999-06-04$3.17$3.178,700——
1999-06-03$3.19$3.1951,000——
1999-06-02$3.33$3.334,800——
1999-06-01$3.29$3.2997,500——
1999-05-28$3.33$3.339,600——
1999-05-27$3.38$3.3710,800——
1999-05-26$3.25$3.2523,400——
1999-05-25$3.08$3.0833,900——
1999-05-24$3.17$3.174,500——
1999-05-21$3.09$3.0944,400——
1999-05-20$3.17$3.1752,800——
1999-05-19$3.17$3.179,900——
1999-05-18$3.01$3.019,300——
1999-05-17$3.00$3.003,600——
1999-05-14$3.10$3.1029,700——
1999-05-13$3.08$3.084,200——
1999-05-12$3.00$3.00191,100——
1999-05-11$2.88$2.872,100——
1999-05-10$2.96$2.96171,000——
1999-05-07$3.00$3.000——
1999-05-06$3.00$3.000——
1999-05-05$3.00$3.005,400——
1999-05-04$3.00$3.003,300——
1999-05-03$2.94$2.949,900——
1999-04-30$2.94$2.94404,400——
1999-04-29$3.00$3.000——
1999-04-28$3.00$3.0012,000——
1999-04-27$3.04$3.041,800——
1999-04-26$3.08$3.089,600——
1999-04-23$2.92$2.92600——
1999-04-22$3.03$3.030——
1999-04-21$3.03$3.033,600——
1999-04-20$3.08$3.0813,200——
1999-04-19$3.04$3.0419,800——
1999-04-16$2.92$2.9213,200——
1999-04-15$2.83$2.830——
1999-04-14$2.83$2.833,000——
1999-04-13$2.92$2.9241,400——
1999-04-12$3.00$3.000——
1999-04-09$3.00$3.004,200——
1999-04-08$2.88$2.8715,000——
1999-04-07$3.06$3.06234,600——
1999-04-06$2.97$2.9711,700——
1999-04-05$2.98$2.9827,000——
1999-04-01$3.01$3.01123,000——
1999-03-31$2.94$2.9453,100——
1999-03-30$2.88$2.8731,200——
1999-03-29$2.92$2.9273,200——
1999-03-26$3.08$3.080——
1999-03-25$3.08$3.085,700——
1999-03-24$2.98$2.983,600——
1999-03-23$2.92$2.924,500——
1999-03-22$3.00$3.0015,900——
1999-03-19$3.00$3.006,900——
1999-03-18$3.00$3.0037,200——
1999-03-17$3.00$3.002,100——
1999-03-16$3.02$3.0219,800——
1999-03-15$3.08$3.083,000——
1999-03-12$3.13$3.1317,100——
1999-03-11$3.08$3.083,300——
1999-03-10$3.15$3.156,000——
1999-03-09$2.92$2.9224,300——
1999-03-08$3.13$3.133,300——
1999-03-05$3.19$3.1917,100——
1999-03-04$3.19$3.199,900——
1999-03-03$3.13$3.134,500——
1999-03-02$3.25$3.2511,400——
1999-03-01$3.13$3.1365,700——
1999-02-26$3.13$3.1342,900——
1999-02-25$3.29$3.292,400——
1999-02-24$3.25$3.254,800——
1999-02-23$3.21$3.2148,000——
1999-02-22$3.25$3.252,400——
1999-02-19$3.25$3.253,300——
1999-02-18$3.08$3.081,200——
1999-02-17$3.08$3.08600——
1999-02-16$3.17$3.171,200——
1999-02-12$3.17$3.1730,000——
1999-02-11$3.13$3.1315,000——
1999-02-10$3.08$3.082,400——
1999-02-09$3.13$3.133,900——
1999-02-08$3.23$3.23138,000——
1999-02-05$3.25$3.2517,700——
1999-02-04$3.18$3.1812,900——
1999-02-03$3.50$3.5027,300——
1999-02-02$3.50$3.5018,300——
1999-02-01$3.56$3.5649,800——
1999-01-29$3.58$3.585,400——
1999-01-28$3.50$3.509,000——
1999-01-27$3.54$3.543,300——
1999-01-26$3.71$3.71174,000——
1999-01-25$3.67$3.678,100——
1999-01-22$3.75$3.75239,400——
1999-01-21$3.92$3.92600——
1999-01-20$3.67$3.6737,200——
1999-01-19$3.67$3.674,500——
1999-01-15$3.67$3.674,200——
1999-01-14$3.75$3.75600——
1999-01-13$3.58$3.581,800——
1999-01-12$3.58$3.580——
1999-01-11$3.58$3.585,700——
1999-01-08$3.67$3.6717,400——
1999-01-07$3.83$3.8338,100——
1999-01-06$3.38$3.376,600——
1999-01-05$3.33$3.33900——
1999-01-04$3.29$3.292,400——