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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.84$13.8474,700——
2012-12-28$13.35$13.3543,800——
2012-12-27$13.49$13.4944,700——
2012-12-26$13.39$13.3984,000——
2012-12-24$13.35$13.3520,700——
2012-12-21$13.28$13.28252,300——
2012-12-20$13.40$13.40113,100——
2012-12-19$13.51$13.5192,700——
2012-12-18$13.40$13.40110,400——
2012-12-17$13.36$13.36137,400——
2012-12-14$13.24$13.24126,300——
2012-12-13$13.40$13.4033,600——
2012-12-12$13.43$13.4384,600——
2012-12-11$13.60$13.60126,600——
2012-12-10$13.49$13.4943,500——
2012-12-07$13.70$13.7069,600——
2012-12-06$13.61$13.6155,800——
2012-12-05$13.44$13.44204,600——
2012-12-04$13.64$13.64105,000——
2012-12-03$13.47$13.4742,000——
2012-11-30$13.35$13.35154,200——
2012-11-29$13.46$13.4650,100——
2012-11-28$13.35$13.3544,700——
2012-11-27$13.32$13.3251,000——
2012-11-26$13.44$13.4478,000——
2012-11-23$13.42$13.4221,900——
2012-11-21$13.30$13.3031,500——
2012-11-20$13.27$13.2732,400——
2012-11-19$13.19$13.1956,700——
2012-11-16$12.98$12.98201,600——
2012-11-15$12.81$12.81100,500——
2012-11-14$12.83$12.8392,100——
2012-11-13$13.11$13.1158,500——
2012-11-12$13.04$13.0459,400——
2012-11-09$13.07$13.0743,200——
2012-11-08$12.95$12.9586,100——
2012-11-07$13.17$13.1760,900——
2012-11-06$13.45$13.4536,900——
2012-11-05$13.23$13.2336,300——
2012-11-02$13.20$13.2080,700——
2012-11-01$13.10$13.1081,300——
2012-10-31$13.26$13.2660,600——
2012-10-26$12.98$12.9818,000——
2012-10-25$12.87$12.8739,900——
2012-10-24$12.78$12.7815,300——
2012-10-23$12.83$12.8335,400——
2012-10-22$12.92$12.9250,100——
2012-10-19$12.94$12.94167,100——
2012-10-18$12.85$12.8548,900——
2012-10-17$13.34$13.3432,100——
2012-10-16$13.23$13.2363,000——
2012-10-15$13.00$13.0036,600——
2012-10-12$12.92$12.9224,900——
2012-10-11$12.93$12.9330,900——
2012-10-10$12.95$12.9524,600——
2012-10-09$12.94$12.9445,300——
2012-10-08$13.13$13.1323,400——
2012-10-05$13.08$13.0873,200——
2012-10-04$13.11$13.1133,300——
2012-10-03$12.80$12.8055,500——
2012-10-02$12.86$12.8644,700——
2012-10-01$12.91$12.9195,400——
2012-09-28$12.89$12.8970,200——
2012-09-27$13.21$13.2184,900——
2012-09-26$12.95$12.9562,700——
2012-09-25$12.82$12.82117,000——
2012-09-24$13.21$13.21100,500——
2012-09-21$13.19$13.19169,200——
2012-09-20$13.28$13.28152,700——
2012-09-19$13.37$13.3768,700——
2012-09-18$13.46$13.4668,100——
2012-09-17$13.33$13.3380,100——
2012-09-14$13.50$13.50101,700——
2012-09-13$13.39$13.3988,500——
2012-09-12$12.97$12.9744,100——
2012-09-11$12.78$12.78343,500——
2012-09-10$12.94$12.9466,000——
2012-09-07$12.81$12.8153,700——
2012-09-06$12.55$12.5586,400——
2012-09-05$12.09$12.09210,900——
2012-09-04$12.29$12.29141,900——
2012-08-31$12.64$12.6456,100——
2012-08-30$12.53$12.5333,600——
2012-08-29$12.78$12.7844,100——
2012-08-28$12.63$12.6368,700——
2012-08-27$12.76$12.7646,200——
2012-08-24$12.67$12.6746,200——
2012-08-23$12.56$12.56115,500——
2012-08-22$12.78$12.7860,300——
2012-08-21$12.99$12.99158,100——
2012-08-20$13.11$13.1193,000——
2012-08-17$13.23$13.2348,600——
2012-08-16$12.90$12.90150,600——
2012-08-15$13.13$13.1374,700——
2012-08-14$13.19$13.19206,400——
2012-08-13$13.21$13.21106,800——
2012-08-10$13.33$13.3381,600——
2012-08-09$13.73$13.73131,400——
2012-08-08$13.66$13.66251,700——
2012-08-07$12.90$12.90105,000——
2012-08-06$12.71$12.7161,800——
2012-08-03$12.35$12.3559,400——
2012-08-02$11.54$11.5482,200——
2012-08-01$11.42$11.42132,900——
2012-07-31$11.42$11.4242,900——
2012-07-30$11.59$11.5972,900——
2012-07-27$11.78$11.78108,600——
2012-07-26$11.47$11.47100,200——
2012-07-25$11.45$11.4537,800——
2012-07-24$11.51$11.5156,100——
2012-07-23$12.00$12.0046,200——
2012-07-20$12.20$12.2055,500——
2012-07-19$12.33$12.3346,800——
2012-07-18$12.64$12.6459,700——
2012-07-17$12.53$12.5352,500——
2012-07-16$12.45$12.4551,000——
2012-07-13$12.52$12.5262,100——
2012-07-12$12.53$12.5356,700——
2012-07-11$12.71$12.7173,200——
2012-07-10$12.56$12.5687,900——
2012-07-09$12.64$12.6496,900——
2012-07-06$12.49$12.4981,300——
2012-07-05$12.66$12.6647,100——
2012-07-03$12.93$12.9347,400——
2012-07-02$12.48$12.48129,300——
2012-06-29$12.45$12.45123,000——
2012-06-28$11.90$11.90106,500——
2012-06-27$11.92$11.92117,300——
2012-06-26$12.05$12.05141,900——
2012-06-25$12.39$12.3968,400——
2012-06-22$12.35$12.35598,800——
2012-06-21$12.00$12.0081,000——
2012-06-20$12.60$12.60117,600——
2012-06-19$12.53$12.53117,600——
2012-06-18$12.36$12.3661,200——
2012-06-15$12.45$12.45150,600——
2012-06-14$12.59$12.5978,300——
2012-06-13$12.26$12.2678,900——
2012-06-12$12.61$12.61111,900——
2012-06-11$12.05$12.05113,400——
2012-06-08$12.47$12.4777,700——
2012-06-07$12.21$12.2195,700——
2012-06-06$12.37$12.3779,800——
2012-06-05$12.08$12.0876,500——
2012-06-04$12.13$12.13102,600——
2012-06-01$11.99$11.99138,600——
2012-05-31$12.26$12.26106,200——
2012-05-30$12.26$12.26286,500——
2012-05-29$12.49$12.49277,200——
2012-05-25$11.60$11.60143,100——
2012-05-24$11.65$11.6569,900——
2012-05-23$11.82$11.82171,000——
2012-05-22$11.45$11.4593,000——
2012-05-21$11.82$11.82172,500——
2012-05-18$11.43$11.43154,200——
2012-05-17$11.60$11.6090,300——
2012-05-16$11.62$11.62226,200——
2012-05-15$11.66$11.66276,000——
2012-05-14$11.64$11.64342,900——
2012-05-11$11.60$11.60435,000——
2012-05-10$11.57$11.57387,000——
2012-05-09$11.19$11.19462,000——
2012-05-08$10.71$10.71113,100——
2012-05-07$10.44$10.4457,000——
2012-05-04$10.30$10.3075,900——
2012-05-03$10.58$10.5872,000——
2012-05-02$10.75$10.7548,000——
2012-05-01$10.77$10.77102,000——
2012-04-30$10.87$10.8790,000——
2012-04-27$11.08$11.0873,500——
2012-04-26$10.81$10.8143,200——
2012-04-25$10.88$10.8845,300——
2012-04-24$10.86$10.8659,100——
2012-04-23$10.59$10.5993,000——
2012-04-20$10.86$10.8659,100——
2012-04-19$10.65$10.65112,800——
2012-04-18$10.77$10.7784,900——
2012-04-17$11.11$11.1174,400——
2012-04-16$10.95$10.9576,500——
2012-04-13$10.80$10.8080,400——
2012-04-12$11.11$11.1186,100——
2012-04-11$11.02$11.0295,700——
2012-04-10$11.04$11.04142,800——
2012-04-09$11.17$11.1765,400——
2012-04-05$11.40$11.4058,200——
2012-04-04$11.43$11.43164,400——
2012-04-03$11.68$11.68215,400——
2012-04-02$11.62$11.62175,200——
2012-03-30$11.42$11.4282,800——
2012-03-29$11.48$11.4858,800——
2012-03-28$11.51$11.51130,800——
2012-03-27$11.58$11.5884,900——
2012-03-26$11.72$11.7286,700——
2012-03-23$11.44$11.44237,300——
2012-03-22$11.25$11.2580,700——
2012-03-21$11.37$11.3784,300——
2012-03-20$11.37$11.3779,200——
2012-03-19$11.62$11.62175,800——
2012-03-16$11.38$11.38121,800——
2012-03-15$11.53$11.5388,800——
2012-03-14$11.41$11.41106,500——
2012-03-13$11.48$11.48120,900——
2012-03-12$11.25$11.2589,400——
2012-03-09$11.18$11.1899,300——
2012-03-08$11.01$11.01107,400——
2012-03-07$10.84$10.8490,600——
2012-03-06$10.80$10.80111,600——
2012-03-05$11.00$11.0059,100——
2012-03-02$11.00$11.00203,400——
2012-03-01$10.92$10.92158,400——
2012-02-29$10.93$10.93285,300——
2012-02-28$11.03$11.03518,700——
2012-02-27$11.31$11.3168,100——
2012-02-24$11.47$11.47181,200——
2012-02-23$11.42$11.42150,600——
2012-02-22$11.36$11.3652,500——
2012-02-21$11.49$11.49113,700——
2012-02-17$11.48$11.4860,600——
2012-02-16$11.41$11.4165,700——
2012-02-15$11.16$11.1688,200——
2012-02-14$11.23$11.23138,900——
2012-02-13$11.33$11.3396,900——
2012-02-10$11.23$11.23241,500——
2012-02-09$11.40$11.40261,600——
2012-02-08$11.41$11.41900,000——
2012-02-07$12.79$12.79226,200——
2012-02-06$12.53$12.53125,400——
2012-02-03$12.39$12.39117,000——
2012-02-02$11.98$11.98120,300——
2012-02-01$11.82$11.82137,100——
2012-01-31$11.56$11.56114,600——
2012-01-30$11.53$11.5395,700——
2012-01-27$11.59$11.5968,700——
2012-01-26$11.41$11.4160,900——
2012-01-25$11.36$11.3654,000——
2012-01-24$11.30$11.3097,500——
2012-01-23$11.13$11.1351,600——
2012-01-20$11.00$11.00115,800——
2012-01-19$10.84$10.8452,800——
2012-01-18$10.73$10.7379,500——
2012-01-17$10.60$10.60132,600——
2012-01-13$10.93$10.9360,900——
2012-01-12$11.10$11.1072,600——
2012-01-11$10.94$10.94109,500——
2012-01-10$10.81$10.8188,500——
2012-01-09$10.54$10.54149,100——
2012-01-06$10.45$10.4559,400——
2012-01-05$10.59$10.5944,700——
2012-01-04$10.63$10.6388,800——
2012-01-03$10.76$10.7683,700——