PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.16
-0.17 (-3.19%)
At close: Sep 25, 2025, 4:00 PM EDT
5.26
+0.10 (1.94%)
After-hours: Sep 25, 2025, 6:47 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.22 | 5.29 | 5.11 | 5.16 | 5.16 | -3.19% | 1,158,294 |
| Sep 24, 2025 | 5.59 | 5.70 | 5.31 | 5.33 | 5.33 | -4.31% | 1,120,178 |
| Sep 23, 2025 | 5.43 | 5.70 | 5.38 | 5.57 | 5.57 | 3.34% | 1,349,975 |
| Sep 22, 2025 | 5.34 | 5.42 | 5.24 | 5.39 | 5.39 | 0.94% | 1,023,004 |
| Sep 19, 2025 | 5.45 | 5.47 | 5.30 | 5.34 | 5.34 | -2.02% | 3,077,773 |
| Sep 18, 2025 | 5.36 | 5.48 | 5.34 | 5.45 | 5.45 | 3.42% | 1,061,974 |
| Sep 17, 2025 | 5.26 | 5.46 | 5.20 | 5.27 | 5.27 | 0.19% | 2,066,510 |
| Sep 16, 2025 | 5.33 | 5.40 | 5.19 | 5.26 | 5.26 | - | 1,310,554 |
| Sep 15, 2025 | 5.32 | 5.42 | 5.05 | 5.26 | 5.26 | 0.19% | 2,135,922 |
| Sep 12, 2025 | 5.20 | 5.36 | 5.16 | 5.25 | 5.25 | 0.19% | 2,008,326 |
| Sep 11, 2025 | 5.02 | 5.44 | 5.01 | 5.24 | 5.24 | 4.80% | 2,241,985 |
| Sep 10, 2025 | 5.00 | 5.10 | 4.87 | 5.00 | 5.00 | 1.01% | 1,329,340 |
| Sep 9, 2025 | 4.94 | 5.03 | 4.80 | 4.95 | 4.95 | -0.60% | 1,186,107 |
| Sep 8, 2025 | 5.05 | 5.13 | 4.86 | 4.98 | 4.98 | -0.80% | 1,848,005 |
| Sep 5, 2025 | 4.70 | 5.16 | 4.70 | 5.02 | 5.02 | 12.30% | 3,398,605 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.43 | 4.47 | 4.47 | -1.32% | 1,002,608 |
| Sep 3, 2025 | 4.51 | 4.57 | 4.38 | 4.53 | 4.53 | -0.22% | 1,487,876 |
| Sep 2, 2025 | 4.59 | 4.67 | 4.47 | 4.54 | 4.54 | -2.78% | 1,351,948 |
| Aug 29, 2025 | 4.67 | 4.75 | 4.63 | 4.67 | 4.67 | 0.21% | 860,658 |
| Aug 28, 2025 | 4.80 | 4.90 | 4.62 | 4.66 | 4.66 | -2.92% | 1,263,530 |
| Aug 27, 2025 | 4.63 | 4.82 | 4.63 | 4.80 | 4.80 | 2.56% | 1,977,039 |
| Aug 26, 2025 | 4.67 | 4.78 | 4.63 | 4.68 | 4.68 | 0.86% | 1,198,666 |
| Aug 25, 2025 | 4.73 | 4.80 | 4.63 | 4.64 | 4.64 | -1.69% | 1,630,508 |
| Aug 22, 2025 | 4.42 | 4.75 | 4.40 | 4.72 | 4.72 | 8.26% | 1,421,439 |
| Aug 21, 2025 | 4.21 | 4.39 | 4.20 | 4.36 | 4.36 | 2.35% | 1,261,787 |
| Aug 20, 2025 | 4.31 | 4.37 | 4.17 | 4.26 | 4.26 | -2.29% | 1,920,120 |
| Aug 19, 2025 | 4.65 | 4.67 | 4.32 | 4.36 | 4.36 | -4.80% | 1,571,808 |
| Aug 18, 2025 | 4.57 | 4.75 | 4.56 | 4.58 | 4.58 | 0.22% | 1,404,013 |
| Aug 15, 2025 | 4.73 | 4.74 | 4.46 | 4.57 | 4.57 | 2.93% | 1,771,828 |
| Aug 14, 2025 | 4.39 | 4.55 | 4.33 | 4.44 | 4.44 | -1.33% | 1,887,936 |
| Aug 13, 2025 | 4.69 | 4.74 | 4.45 | 4.50 | 4.50 | -3.23% | 2,531,047 |
| Aug 12, 2025 | 4.41 | 4.87 | 4.39 | 4.65 | 4.65 | 5.92% | 2,883,511 |
| Aug 11, 2025 | 4.37 | 4.80 | 4.14 | 4.39 | 4.39 | 13.44% | 4,632,481 |
| Aug 8, 2025 | 4.01 | 4.08 | 3.85 | 3.87 | 3.87 | -2.52% | 2,033,960 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.86 | 3.97 | 3.97 | -1.00% | 1,342,942 |
| Aug 6, 2025 | 3.88 | 4.12 | 3.85 | 4.01 | 4.01 | 3.08% | 1,593,074 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 1,289,405 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.79 | 3.87 | 3.87 | 1.84% | 1,086,462 |
| Aug 1, 2025 | 3.94 | 3.98 | 3.80 | 3.80 | 3.80 | -6.40% | 1,518,847 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.88 | 4.06 | 4.06 | -4.02% | 3,215,764 |
| Jul 30, 2025 | 4.26 | 4.35 | 4.20 | 4.23 | 4.23 | -0.24% | 1,556,524 |
| Jul 29, 2025 | 4.49 | 4.50 | 4.22 | 4.24 | 4.24 | -5.36% | 1,134,023 |
| Jul 28, 2025 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -1.97% | 703,245 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.57 | 4.57 | -1.30% | 840,143 |
| Jul 24, 2025 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 743,094 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.61 | 4.72 | 4.72 | 3.28% | 1,145,781 |
| Jul 22, 2025 | 4.47 | 4.61 | 4.37 | 4.57 | 4.57 | 2.01% | 1,113,186 |
| Jul 21, 2025 | 4.46 | 4.58 | 4.40 | 4.48 | 4.48 | 1.36% | 1,045,402 |
| Jul 18, 2025 | 4.58 | 4.59 | 4.39 | 4.42 | 4.42 | -2.43% | 970,988 |
| Jul 17, 2025 | 4.39 | 4.56 | 4.39 | 4.53 | 4.53 | 2.95% | 1,412,477 |