PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
4.670
+0.010 (0.21%)
At close: Aug 29, 2025, 4:00 PM
4.860
+0.190 (4.07%)
After-hours: Aug 29, 2025, 7:49 PM EDT

PowerFleet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254.674.754.634.674.670.21%860,658
Aug 28, 20254.804.904.624.664.66-2.92%1,263,530
Aug 27, 20254.634.824.634.804.802.56%1,977,039
Aug 26, 20254.674.784.634.684.680.86%1,198,666
Aug 25, 20254.734.804.634.644.64-1.69%1,630,508
Aug 22, 20254.424.754.404.724.728.26%1,421,439
Aug 21, 20254.214.394.204.364.362.35%1,261,787
Aug 20, 20254.314.374.174.264.26-2.29%1,920,120
Aug 19, 20254.654.674.324.364.36-4.80%1,571,808
Aug 18, 20254.574.754.564.584.580.22%1,404,013
Aug 15, 20254.734.744.464.574.572.93%1,771,828
Aug 14, 20254.394.554.334.444.44-1.33%1,887,936
Aug 13, 20254.694.744.454.504.50-3.23%2,531,047
Aug 12, 20254.414.874.394.654.655.92%2,883,511
Aug 11, 20254.374.804.144.394.3913.44%4,632,481
Aug 8, 20254.014.083.853.873.87-2.52%2,033,960
Aug 7, 20254.084.123.863.973.97-1.00%1,342,942
Aug 6, 20253.884.123.854.014.013.08%1,593,074
Aug 5, 20253.873.953.793.893.890.52%1,289,405
Aug 4, 20253.883.983.793.873.871.84%1,086,462
Aug 1, 20253.943.983.803.803.80-6.40%1,518,847
Jul 31, 20254.184.193.884.064.06-4.02%3,215,764
Jul 30, 20254.264.354.204.234.23-0.24%1,556,524
Jul 29, 20254.494.504.224.244.24-5.36%1,134,023
Jul 28, 20254.604.614.474.484.48-1.97%703,245
Jul 25, 20254.644.654.534.574.57-1.30%840,143
Jul 24, 20254.704.724.634.634.63-1.91%743,094
Jul 23, 20254.644.734.614.724.723.28%1,145,781
Jul 22, 20254.474.614.374.574.572.01%1,113,186
Jul 21, 20254.464.584.404.484.481.36%1,045,402
Jul 18, 20254.584.594.394.424.42-2.43%970,988
Jul 17, 20254.394.564.394.534.532.95%1,412,477
Jul 16, 20254.234.464.154.404.404.51%1,566,680
Jul 15, 20254.354.364.114.214.21-1.64%2,477,527
Jul 14, 20254.224.334.204.284.280.94%1,445,031
Jul 11, 20254.294.344.194.244.24-2.97%1,075,237
Jul 10, 20254.274.524.214.374.371.86%2,216,878
Jul 9, 20254.274.344.204.294.290.94%1,059,113
Jul 8, 20254.184.304.174.254.252.91%1,938,702
Jul 7, 20254.304.344.134.134.13-4.84%2,189,616
Jul 3, 20254.384.434.334.344.34-0.46%894,345
Jul 2, 20254.354.394.254.364.360.69%1,455,143
Jul 1, 20254.284.484.224.334.330.46%1,597,327
Jun 30, 20254.524.594.294.314.31-3.36%2,525,723
Jun 27, 20254.384.504.354.464.461.83%6,120,913
Jun 26, 20254.364.454.294.384.380.23%2,983,716
Jun 25, 20254.594.594.354.374.37-4.38%2,356,477
Jun 24, 20254.554.614.464.574.572.01%1,890,578
Jun 23, 20254.494.554.384.484.48-1.32%1,829,683
Jun 20, 20254.814.854.524.544.54-4.02%3,256,500