Pioneer Power Solutions, Inc. - Common Stock (PPSI)
4.5900
+0.3100 (7.24%)
NASDAQ· Last Trade: Jun 21st, 5:17 AM EDT
Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.40 | 4.65 | 4.25 | 4.59 | 153,973 | 4.59 |
| 6/17/2026 | 4.42 | 4.48 | 4.22 | 4.28 | 60,450 | 4.28 |
| 6/16/2026 | 4.30 | 4.52 | 4.20 | 4.39 | 95,951 | 4.39 |
| 6/15/2026 | 4.27 | 4.66 | 4.25 | 4.27 | 133,379 | 4.27 |
| 6/12/2026 | 4.21 | 4.28 | 4.05 | 4.07 | 55,380 | 4.07 |
| 6/10/2026 | 4.14 | 4.40 | 4.08 | 4.12 | 134,702 | 4.12 |
| 6/09/2026 | 4.25 | 4.50 | 3.93 | 4.18 | 253,924 | 4.18 |
| 6/08/2026 | 4.35 | 4.41 | 4.13 | 4.18 | 135,220 | 4.18 |
| 6/05/2026 | 4.75 | 4.75 | 4.19 | 4.20 | 214,391 | 4.20 |
| 6/04/2026 | 4.72 | 5.01 | 4.65 | 4.90 | 195,688 | 4.90 |
| 6/03/2026 | 4.92 | 5.14 | 4.67 | 4.80 | 198,174 | 4.80 |
| 6/02/2026 | 4.78 | 5.13 | 4.68 | 4.97 | 303,867 | 4.97 |
| 6/01/2026 | 5.35 | 5.36 | 4.57 | 4.68 | 570,967 | 4.68 |
| 5/29/2026 | 5.65 | 5.77 | 5.12 | 5.42 | 334,797 | 5.42 |
| 5/28/2026 | 6.17 | 6.24 | 5.46 | 5.49 | 399,094 | 5.49 |
| 5/27/2026 | 5.32 | 6.29 | 5.25 | 6.08 | 654,861 | 6.08 |
| 5/26/2026 | 5.44 | 5.55 | 5.16 | 5.24 | 319,289 | 5.24 |
| 5/22/2026 | 4.98 | 5.46 | 4.96 | 5.21 | 385,510 | 5.21 |
| 5/21/2026 | 4.77 | 5.19 | 4.53 | 4.97 | 399,153 | 4.97 |
| 5/20/2026 | 3.93 | 4.95 | 3.91 | 4.85 | 450,802 | 4.85 |
| 5/19/2026 | 3.93 | 4.11 | 3.87 | 3.99 | 162,641 | 3.99 |
| 5/18/2026 | 3.70 | 4.20 | 3.40 | 4.02 | 593,076 | 4.02 |
| 5/15/2026 | 4.02 | 4.09 | 3.78 | 3.98 | 196,794 | 3.98 |
| 5/14/2026 | 4.28 | 4.30 | 4.01 | 4.16 | 256,858 | 4.16 |
| 5/13/2026 | 4.17 | 4.39 | 4.00 | 4.22 | 228,365 | 4.22 |
| 5/12/2026 | 4.32 | 4.36 | 3.88 | 4.12 | 215,893 | 4.12 |
| 5/11/2026 | 4.24 | 4.54 | 4.09 | 4.32 | 351,667 | 4.32 |
| 5/08/2026 | 4.05 | 4.44 | 3.95 | 4.19 | 226,273 | 4.19 |
| 5/07/2026 | 4.33 | 4.34 | 3.90 | 3.96 | 243,223 | 3.96 |
| 5/06/2026 | 4.40 | 4.48 | 4.25 | 4.34 | 323,844 | 4.34 |
| 5/05/2026 | 4.05 | 4.45 | 4.00 | 4.25 | 621,968 | 4.25 |
| 5/04/2026 | 3.70 | 4.14 | 3.70 | 3.87 | 234,133 | 3.87 |
| 5/01/2026 | 3.87 | 3.87 | 3.55 | 3.68 | 311,634 | 3.68 |
| 4/30/2026 | 3.75 | 3.96 | 3.63 | 3.88 | 293,510 | 3.88 |
| 4/29/2026 | 4.20 | 4.20 | 3.52 | 3.65 | 664,709 | 3.65 |
| 4/28/2026 | 3.50 | 3.89 | 3.44 | 3.81 | 974,526 | 3.81 |
| 4/27/2026 | 3.30 | 3.48 | 3.21 | 3.32 | 197,758 | 3.32 |
| 4/24/2026 | 3.04 | 3.38 | 2.97 | 3.19 | 291,703 | 3.19 |
| 4/23/2026 | 2.96 | 3.04 | 2.89 | 2.99 | 161,861 | 2.99 |
| 4/22/2026 | 2.80 | 2.90 | 2.73 | 2.87 | 63,487 | 2.87 |
| 4/21/2026 | 2.84 | 2.85 | 2.73 | 2.74 | 51,440 | 2.74 |
| 4/20/2026 | 2.84 | 2.96 | 2.76 | 2.83 | 53,908 | 2.83 |
| 4/17/2026 | 2.59 | 2.89 | 2.56 | 2.84 | 254,388 | 2.84 |
| 4/16/2026 | 2.55 | 2.57 | 2.48 | 2.57 | 44,443 | 2.57 |
| 4/15/2026 | 2.59 | 2.59 | 2.46 | 2.54 | 81,748 | 2.54 |
| 4/14/2026 | 2.55 | 2.59 | 2.45 | 2.53 | 106,733 | 2.53 |
| 4/13/2026 | 2.35 | 2.61 | 2.35 | 2.50 | 321,640 | 2.50 |
| 4/10/2026 | 2.50 | 2.52 | 2.36 | 2.37 | 278,003 | 2.37 |
| 4/09/2026 | 2.90 | 2.98 | 2.43 | 2.50 | 528,119 | 2.50 |
| 4/08/2026 | 3.44 | 3.48 | 3.29 | 3.35 | 134,633 | 3.35 |
| 4/07/2026 | 3.33 | 3.33 | 3.18 | 3.25 | 61,755 | 3.25 |
| 4/06/2026 | 3.34 | 3.37 | 3.24 | 3.32 | 44,867 | 3.32 |
| 4/02/2026 | 3.25 | 3.44 | 3.17 | 3.34 | 24,607 | 3.34 |
| 4/01/2026 | 3.21 | 3.44 | 3.21 | 3.39 | 51,880 | 3.39 |
| 3/31/2026 | 3.24 | 3.32 | 3.14 | 3.25 | 47,510 | 3.25 |
| 3/30/2026 | 3.24 | 3.29 | 3.11 | 3.15 | 56,621 | 3.15 |
| 3/27/2026 | 3.28 | 3.42 | 3.13 | 3.18 | 71,293 | 3.18 |
| 3/26/2026 | 3.26 | 3.40 | 3.25 | 3.26 | 53,814 | 3.26 |
| 3/25/2026 | 3.38 | 3.51 | 3.30 | 3.34 | 102,243 | 3.34 |
| 3/24/2026 | 3.39 | 3.51 | 3.36 | 3.38 | 63,432 | 3.38 |
| 3/23/2026 | 3.17 | 3.59 | 3.17 | 3.41 | 147,046 | 3.41 |