Pioneer Power Solutions, Inc. - Common Stock (PPSI)
4.5000
+0.0800 (1.81%)
NASDAQ · Last Trade: Oct 24th, 6:10 PM EDT
Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.35 | 4.50 | 4.30 | 4.42 | 85,884 | 4.42 |
| 10/22/2025 | 4.46 | 4.46 | 4.25 | 4.31 | 71,585 | 4.31 |
| 10/21/2025 | 4.55 | 4.59 | 4.41 | 4.45 | 79,995 | 4.45 |
| 10/20/2025 | 4.46 | 4.63 | 4.41 | 4.57 | 92,361 | 4.57 |
| 10/17/2025 | 4.73 | 4.73 | 4.25 | 4.38 | 183,716 | 4.38 |
| 10/16/2025 | 4.94 | 5.07 | 4.72 | 4.74 | 144,851 | 4.74 |
| 10/15/2025 | 5.00 | 5.00 | 4.65 | 4.92 | 161,499 | 4.92 |
| 10/14/2025 | 4.79 | 5.00 | 4.54 | 4.96 | 191,576 | 4.96 |
| 10/13/2025 | 4.58 | 4.90 | 4.54 | 4.79 | 296,315 | 4.79 |
| 10/10/2025 | 4.49 | 4.59 | 4.39 | 4.54 | 152,006 | 4.54 |
| 10/09/2025 | 4.47 | 4.51 | 4.35 | 4.46 | 50,673 | 4.46 |
| 10/08/2025 | 4.47 | 4.50 | 4.38 | 4.46 | 64,851 | 4.46 |
| 10/07/2025 | 4.48 | 4.52 | 4.40 | 4.42 | 79,398 | 4.42 |
| 10/06/2025 | 4.34 | 4.53 | 4.25 | 4.46 | 237,241 | 4.46 |
| 10/03/2025 | 4.30 | 4.44 | 4.26 | 4.28 | 161,836 | 4.28 |
| 10/02/2025 | 4.36 | 4.45 | 4.29 | 4.31 | 75,733 | 4.31 |
| 10/01/2025 | 4.29 | 4.48 | 4.23 | 4.38 | 79,549 | 4.38 |
| 9/30/2025 | 4.40 | 4.42 | 4.26 | 4.32 | 117,383 | 4.32 |
| 9/29/2025 | 4.31 | 4.43 | 4.19 | 4.42 | 87,299 | 4.42 |
| 9/26/2025 | 4.21 | 4.39 | 4.18 | 4.33 | 52,279 | 4.33 |
| 9/25/2025 | 4.37 | 4.38 | 4.03 | 4.18 | 174,315 | 4.18 |
| 9/24/2025 | 4.39 | 4.44 | 4.31 | 4.39 | 139,367 | 4.39 |
| 9/23/2025 | 4.46 | 4.50 | 4.32 | 4.39 | 84,990 | 4.39 |
| 9/22/2025 | 4.44 | 4.52 | 4.35 | 4.46 | 149,139 | 4.46 |
| 9/19/2025 | 4.40 | 4.47 | 4.31 | 4.45 | 130,809 | 4.45 |
| 9/18/2025 | 4.52 | 4.56 | 4.43 | 4.45 | 82,817 | 4.45 |
| 9/17/2025 | 4.50 | 4.57 | 4.41 | 4.50 | 86,836 | 4.50 |
| 9/16/2025 | 4.56 | 4.64 | 4.45 | 4.49 | 191,151 | 4.49 |
| 9/15/2025 | 4.52 | 4.63 | 4.50 | 4.57 | 123,974 | 4.57 |
| 9/12/2025 | 4.49 | 4.62 | 4.36 | 4.53 | 157,205 | 4.53 |
| 9/11/2025 | 4.11 | 4.60 | 4.11 | 4.54 | 442,213 | 4.54 |
| 9/10/2025 | 4.07 | 4.24 | 4.04 | 4.20 | 133,174 | 4.20 |
| 9/09/2025 | 4.00 | 4.24 | 3.93 | 4.14 | 568,788 | 4.14 |
| 9/08/2025 | 3.85 | 3.87 | 3.77 | 3.81 | 100,900 | 3.81 |
| 9/05/2025 | 3.66 | 3.97 | 3.66 | 3.85 | 224,799 | 3.85 |
| 9/04/2025 | 3.80 | 3.87 | 3.65 | 3.67 | 247,885 | 3.67 |
| 9/03/2025 | 3.84 | 4.00 | 3.71 | 3.80 | 230,147 | 3.80 |
| 9/02/2025 | 3.75 | 3.85 | 3.68 | 3.82 | 134,402 | 3.82 |
| 8/29/2025 | 4.06 | 4.08 | 3.78 | 3.79 | 215,104 | 3.79 |
| 8/28/2025 | 3.43 | 4.02 | 3.43 | 3.97 | 848,280 | 3.97 |
| 8/27/2025 | 3.62 | 3.66 | 3.41 | 3.44 | 230,668 | 3.44 |
| 8/26/2025 | 3.58 | 3.71 | 3.57 | 3.65 | 130,424 | 3.65 |
| 8/25/2025 | 3.75 | 3.78 | 3.62 | 3.66 | 192,533 | 3.66 |
| 8/22/2025 | 3.61 | 3.80 | 3.59 | 3.74 | 271,084 | 3.74 |
| 8/21/2025 | 3.65 | 3.72 | 3.56 | 3.62 | 187,743 | 3.62 |
| 8/20/2025 | 3.66 | 3.83 | 3.56 | 3.72 | 232,411 | 3.72 |
| 8/19/2025 | 3.76 | 3.98 | 3.66 | 3.76 | 563,878 | 3.76 |
| 8/18/2025 | 4.21 | 4.30 | 3.52 | 3.76 | 1,705,045 | 3.76 |
| 8/15/2025 | 4.84 | 5.70 | 4.10 | 4.35 | 97,133,680 | 4.35 |
| 8/14/2025 | 3.16 | 3.25 | 3.05 | 3.11 | 1,104,366 | 3.11 |
| 8/13/2025 | 3.25 | 3.29 | 3.14 | 3.24 | 20,791 | 3.24 |
| 8/12/2025 | 3.18 | 3.24 | 3.10 | 3.15 | 22,097 | 3.15 |
| 8/11/2025 | 3.23 | 3.35 | 3.04 | 3.20 | 38,573 | 3.20 |
| 8/08/2025 | 3.31 | 3.46 | 3.21 | 3.21 | 24,475 | 3.21 |
| 8/07/2025 | 3.25 | 3.32 | 3.14 | 3.30 | 33,718 | 3.30 |
| 8/06/2025 | 3.03 | 3.39 | 3.03 | 3.23 | 81,195 | 3.23 |
| 8/05/2025 | 3.05 | 3.16 | 2.92 | 3.02 | 26,220 | 3.02 |
| 8/04/2025 | 2.96 | 3.11 | 2.91 | 3.00 | 31,851 | 3.00 |
| 8/01/2025 | 3.03 | 3.15 | 2.85 | 2.88 | 36,285 | 2.88 |
| 7/31/2025 | 3.15 | 3.40 | 3.05 | 3.12 | 23,484 | 3.12 |
| 7/30/2025 | 3.30 | 3.42 | 3.10 | 3.15 | 54,392 | 3.15 |
| 7/29/2025 | 3.33 | 3.44 | 3.25 | 3.28 | 23,022 | 3.28 |
| 7/28/2025 | 3.53 | 3.57 | 3.30 | 3.32 | 37,274 | 3.32 |
| 7/25/2025 | 3.62 | 3.62 | 3.43 | 3.51 | 49,384 | 3.51 |