PowerFleet, Inc. - Common Stock (AIOT)
5.2800
-0.0800 (-1.49%)
NASDAQ · Last Trade: Dec 14th, 8:46 AM EST
Historical Prices For PowerFleet, Inc. - Common Stock (AIOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 5.36 | 5.41 | 5.26 | 5.28 | 1,025,270 | 5.28 |
| 12/11/2025 | 5.35 | 5.44 | 5.29 | 5.36 | 1,042,803 | 5.36 |
| 12/10/2025 | 5.21 | 5.39 | 5.16 | 5.34 | 1,868,095 | 5.34 |
| 12/09/2025 | 5.14 | 5.38 | 5.08 | 5.24 | 1,333,461 | 5.24 |
| 12/08/2025 | 5.33 | 5.35 | 5.04 | 5.16 | 1,018,608 | 5.16 |
| 12/05/2025 | 5.08 | 5.35 | 5.00 | 5.26 | 1,536,131 | 5.26 |
| 12/04/2025 | 5.12 | 5.13 | 4.99 | 5.08 | 1,402,591 | 5.08 |
| 12/03/2025 | 4.89 | 5.15 | 4.85 | 5.11 | 935,239 | 5.11 |
| 12/02/2025 | 4.83 | 4.90 | 4.79 | 4.85 | 861,314 | 4.85 |
| 12/01/2025 | 4.87 | 4.92 | 4.79 | 4.80 | 1,043,544 | 4.80 |
| 11/28/2025 | 5.04 | 5.04 | 4.88 | 4.97 | 580,597 | 4.97 |
| 11/26/2025 | 4.69 | 5.02 | 4.61 | 5.00 | 1,808,367 | 5.00 |
| 11/25/2025 | 4.53 | 4.71 | 4.46 | 4.70 | 914,418 | 4.70 |
| 11/24/2025 | 4.46 | 4.52 | 4.43 | 4.50 | 1,077,786 | 4.50 |
| 11/21/2025 | 4.31 | 4.49 | 4.24 | 4.45 | 1,563,749 | 4.45 |
| 11/20/2025 | 4.58 | 4.64 | 4.27 | 4.29 | 1,272,279 | 4.29 |
| 11/19/2025 | 4.50 | 4.65 | 4.40 | 4.44 | 1,097,297 | 4.44 |
| 11/18/2025 | 4.44 | 4.54 | 4.40 | 4.50 | 1,699,724 | 4.50 |
| 11/17/2025 | 4.90 | 4.92 | 4.48 | 4.50 | 2,005,456 | 4.50 |
| 11/14/2025 | 4.86 | 5.05 | 4.79 | 4.92 | 1,278,326 | 4.92 |
| 11/13/2025 | 5.09 | 5.11 | 4.89 | 4.99 | 1,538,462 | 4.99 |
| 11/12/2025 | 5.03 | 5.22 | 5.03 | 5.09 | 1,489,099 | 5.09 |
| 11/11/2025 | 5.18 | 5.35 | 4.76 | 5.01 | 3,978,516 | 5.01 |
| 11/10/2025 | 5.53 | 5.88 | 5.10 | 5.13 | 2,929,272 | 5.13 |
| 11/07/2025 | 4.76 | 4.96 | 4.66 | 4.89 | 1,898,065 | 4.89 |
| 11/06/2025 | 4.90 | 4.95 | 4.65 | 4.78 | 2,036,444 | 4.78 |
| 11/05/2025 | 4.84 | 5.08 | 4.78 | 4.94 | 1,057,140 | 4.94 |
| 11/04/2025 | 4.89 | 4.97 | 4.71 | 4.78 | 1,531,949 | 4.78 |
| 11/03/2025 | 5.12 | 5.17 | 5.00 | 5.08 | 832,207 | 5.08 |
| 10/31/2025 | 4.96 | 5.21 | 4.96 | 5.10 | 981,347 | 5.10 |
| 10/30/2025 | 5.09 | 5.25 | 4.96 | 4.97 | 842,700 | 4.97 |
| 10/29/2025 | 5.24 | 5.36 | 5.13 | 5.15 | 1,253,886 | 5.15 |
| 10/28/2025 | 5.48 | 5.49 | 5.24 | 5.24 | 995,705 | 5.24 |
| 10/27/2025 | 5.46 | 5.50 | 5.38 | 5.46 | 713,099 | 5.46 |
| 10/24/2025 | 5.42 | 5.46 | 5.37 | 5.39 | 728,927 | 5.39 |
| 10/23/2025 | 5.18 | 5.33 | 5.16 | 5.29 | 670,997 | 5.29 |
| 10/22/2025 | 5.32 | 5.33 | 5.01 | 5.14 | 1,385,437 | 5.14 |
| 10/21/2025 | 5.28 | 5.44 | 5.22 | 5.33 | 1,012,605 | 5.33 |
| 10/20/2025 | 5.60 | 5.62 | 5.27 | 5.28 | 1,414,376 | 5.28 |
| 10/17/2025 | 5.53 | 5.66 | 5.47 | 5.52 | 2,735,337 | 5.52 |
| 10/16/2025 | 5.51 | 5.64 | 5.46 | 5.55 | 2,063,722 | 5.55 |
| 10/15/2025 | 5.60 | 5.60 | 5.39 | 5.45 | 1,518,435 | 5.45 |
| 10/14/2025 | 4.97 | 5.48 | 4.96 | 5.45 | 1,566,766 | 5.45 |
| 10/13/2025 | 4.71 | 5.16 | 4.71 | 5.14 | 1,661,368 | 5.14 |
| 10/10/2025 | 5.16 | 5.17 | 4.65 | 4.66 | 2,648,080 | 4.66 |
| 10/09/2025 | 5.18 | 5.20 | 5.05 | 5.19 | 954,836 | 5.19 |
| 10/08/2025 | 5.33 | 5.33 | 5.12 | 5.20 | 1,098,713 | 5.20 |
| 10/07/2025 | 5.45 | 5.55 | 5.21 | 5.31 | 1,591,024 | 5.31 |
| 10/06/2025 | 5.13 | 5.47 | 5.10 | 5.42 | 1,793,218 | 5.42 |
| 10/03/2025 | 5.25 | 5.30 | 5.08 | 5.09 | 975,291 | 5.09 |
| 10/02/2025 | 5.39 | 5.54 | 5.25 | 5.25 | 1,120,161 | 5.25 |
| 10/01/2025 | 5.19 | 5.34 | 5.19 | 5.33 | 1,075,493 | 5.33 |
| 9/30/2025 | 5.25 | 5.36 | 5.03 | 5.24 | 2,655,747 | 5.24 |
| 9/29/2025 | 5.22 | 5.26 | 5.09 | 5.26 | 828,088 | 5.26 |
| 9/26/2025 | 5.17 | 5.25 | 5.11 | 5.19 | 657,142 | 5.19 |
| 9/25/2025 | 5.22 | 5.29 | 5.11 | 5.16 | 1,158,834 | 5.16 |
| 9/24/2025 | 5.59 | 5.70 | 5.31 | 5.33 | 1,119,887 | 5.33 |
| 9/23/2025 | 5.43 | 5.70 | 5.38 | 5.57 | 1,349,884 | 5.57 |
| 9/22/2025 | 5.34 | 5.42 | 5.24 | 5.39 | 1,022,395 | 5.39 |
| 9/19/2025 | 5.45 | 5.47 | 5.30 | 5.34 | 3,077,773 | 5.34 |
| 9/18/2025 | 5.36 | 5.48 | 5.34 | 5.45 | 1,061,974 | 5.45 |
| 9/17/2025 | 5.26 | 5.46 | 5.20 | 5.27 | 2,066,505 | 5.27 |
| 9/16/2025 | 5.32 | 5.40 | 5.19 | 5.26 | 1,310,554 | 5.26 |
| 9/15/2025 | 5.32 | 5.42 | 5.05 | 5.26 | 2,135,922 | 5.26 |