Pioneer Power Solutions, Inc. - Common Stock (PPSI)
4.3400
+0.0900 (2.12%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 4.40 | 4.48 | 4.25 | 4.34 | 323,824 | 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 |
| 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 |