Pioneer Power Solutions, Inc. - Common Stock (PPSI)
3.1500
-0.1200 (-3.67%)
NASDAQ · Last Trade: Mar 22nd, 2:27 PM EDT
Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.28 | 3.50 | 3.07 | 3.15 | 90,113 | 3.15 |
| 3/19/2026 | 3.28 | 3.33 | 3.23 | 3.27 | 50,059 | 3.27 |
| 3/18/2026 | 3.48 | 3.59 | 3.33 | 3.36 | 39,925 | 3.36 |
| 3/17/2026 | 3.46 | 3.60 | 3.41 | 3.48 | 89,728 | 3.48 |
| 3/16/2026 | 3.33 | 3.60 | 3.33 | 3.47 | 96,276 | 3.47 |
| 3/13/2026 | 3.33 | 3.49 | 3.26 | 3.29 | 66,077 | 3.29 |
| 3/12/2026 | 3.28 | 3.56 | 3.26 | 3.27 | 67,168 | 3.27 |
| 3/11/2026 | 3.41 | 3.56 | 3.33 | 3.37 | 68,801 | 3.37 |
| 3/10/2026 | 3.48 | 3.64 | 3.45 | 3.45 | 61,557 | 3.45 |
| 3/09/2026 | 3.20 | 3.44 | 3.18 | 3.42 | 80,609 | 3.42 |
| 3/06/2026 | 3.48 | 3.54 | 3.31 | 3.32 | 85,244 | 3.32 |
| 3/05/2026 | 3.66 | 3.71 | 3.48 | 3.49 | 70,560 | 3.49 |
| 3/04/2026 | 3.67 | 3.77 | 3.56 | 3.70 | 67,931 | 3.70 |
| 3/03/2026 | 3.62 | 3.68 | 3.50 | 3.59 | 109,375 | 3.59 |
| 3/02/2026 | 3.63 | 3.79 | 3.62 | 3.72 | 53,128 | 3.72 |
| 2/27/2026 | 3.80 | 3.85 | 3.65 | 3.69 | 76,315 | 3.69 |
| 2/26/2026 | 3.96 | 4.03 | 3.82 | 3.86 | 50,413 | 3.86 |
| 2/25/2026 | 3.96 | 4.15 | 3.80 | 3.96 | 201,808 | 3.96 |
| 2/24/2026 | 3.74 | 3.99 | 3.74 | 3.89 | 70,588 | 3.89 |
| 2/23/2026 | 3.81 | 3.91 | 3.71 | 3.74 | 60,048 | 3.74 |
| 2/20/2026 | 3.92 | 4.07 | 3.78 | 3.79 | 105,529 | 3.79 |
| 2/19/2026 | 3.85 | 4.09 | 3.81 | 3.98 | 53,760 | 3.98 |
| 2/18/2026 | 3.89 | 4.09 | 3.82 | 3.83 | 51,152 | 3.83 |
| 2/17/2026 | 4.08 | 4.19 | 3.79 | 3.88 | 135,960 | 3.88 |
| 2/13/2026 | 3.95 | 4.20 | 3.90 | 4.10 | 83,961 | 4.10 |
| 2/12/2026 | 4.15 | 4.26 | 3.91 | 3.94 | 102,159 | 3.94 |
| 2/11/2026 | 4.24 | 4.27 | 4.04 | 4.13 | 67,620 | 4.13 |
| 2/10/2026 | 4.20 | 4.43 | 4.15 | 4.18 | 67,929 | 4.18 |
| 2/09/2026 | 4.48 | 4.48 | 4.12 | 4.17 | 65,792 | 4.17 |
| 2/06/2026 | 4.03 | 4.31 | 4.03 | 4.17 | 93,510 | 4.17 |
| 2/05/2026 | 4.15 | 4.28 | 3.87 | 3.89 | 147,652 | 3.89 |
| 2/04/2026 | 4.56 | 4.67 | 4.08 | 4.16 | 172,213 | 4.16 |
| 2/03/2026 | 4.45 | 4.70 | 4.37 | 4.57 | 165,493 | 4.57 |
| 2/02/2026 | 4.25 | 4.55 | 4.20 | 4.26 | 178,738 | 4.26 |
| 1/30/2026 | 4.62 | 4.66 | 4.25 | 4.27 | 168,084 | 4.27 |
| 1/29/2026 | 4.69 | 4.86 | 4.53 | 4.68 | 170,414 | 4.68 |
| 1/28/2026 | 4.71 | 4.84 | 4.61 | 4.70 | 93,774 | 4.70 |
| 1/27/2026 | 4.63 | 4.78 | 4.56 | 4.68 | 65,996 | 4.68 |
| 1/26/2026 | 4.71 | 4.99 | 4.60 | 4.64 | 184,104 | 4.64 |
| 1/23/2026 | 5.09 | 5.09 | 4.68 | 4.68 | 178,644 | 4.68 |
| 1/22/2026 | 4.73 | 5.24 | 4.67 | 5.06 | 271,209 | 5.06 |
| 1/21/2026 | 4.72 | 4.94 | 4.48 | 4.65 | 202,862 | 4.65 |
| 1/20/2026 | 4.50 | 4.94 | 4.48 | 4.65 | 366,875 | 4.65 |
| 1/16/2026 | 4.86 | 4.86 | 4.65 | 4.75 | 148,882 | 4.75 |
| 1/15/2026 | 4.80 | 4.97 | 4.70 | 4.82 | 81,904 | 4.82 |
| 1/14/2026 | 4.90 | 4.90 | 4.71 | 4.74 | 114,409 | 4.74 |
| 1/13/2026 | 5.14 | 5.14 | 4.86 | 4.93 | 99,709 | 4.93 |
| 1/12/2026 | 5.15 | 5.39 | 5.03 | 5.03 | 154,661 | 5.03 |
| 1/09/2026 | 5.22 | 5.25 | 4.95 | 5.07 | 144,699 | 5.07 |
| 1/08/2026 | 4.82 | 5.24 | 4.70 | 5.22 | 164,812 | 5.22 |
| 1/07/2026 | 5.13 | 5.13 | 4.75 | 4.82 | 161,162 | 4.82 |
| 1/06/2026 | 4.95 | 5.14 | 4.83 | 5.11 | 230,436 | 5.11 |
| 1/05/2026 | 4.70 | 4.98 | 4.69 | 4.90 | 225,476 | 4.90 |
| 1/02/2026 | 4.75 | 4.98 | 4.61 | 4.69 | 296,165 | 4.69 |
| 12/31/2025 | 4.66 | 4.75 | 4.54 | 4.73 | 143,023 | 4.73 |
| 12/30/2025 | 4.59 | 4.73 | 4.41 | 4.58 | 199,692 | 4.58 |
| 12/29/2025 | 4.60 | 4.72 | 4.34 | 4.57 | 182,382 | 4.57 |
| 12/26/2025 | 4.46 | 4.95 | 4.44 | 4.63 | 1,413,065 | 4.63 |
| 12/24/2025 | 4.01 | 4.05 | 3.84 | 4.05 | 36,423 | 4.05 |
| 12/23/2025 | 4.07 | 4.07 | 3.94 | 4.03 | 23,208 | 4.03 |
| 12/22/2025 | 3.82 | 4.19 | 3.69 | 4.09 | 130,025 | 4.09 |