PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.32
+0.05 (0.85%)
Jan 28, 2026, 10:17 AM EST - Market open
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | -1.86% | 600,750 |
| Jan 26, 2026 | 5.39 | 5.43 | 5.30 | 5.37 | 5.37 | -0.37% | 592,781 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | -2.36% | 482,852 |
| Jan 22, 2026 | 5.55 | 5.67 | 5.51 | 5.52 | 5.52 | 0.73% | 631,636 |
| Jan 21, 2026 | 5.29 | 5.49 | 5.23 | 5.48 | 5.48 | 5.18% | 925,785 |
| Jan 20, 2026 | 5.36 | 5.46 | 5.17 | 5.21 | 5.21 | -6.13% | 1,454,243 |
| Jan 16, 2026 | 5.64 | 5.67 | 5.52 | 5.55 | 5.55 | -1.77% | 897,219 |
| Jan 15, 2026 | 5.65 | 5.81 | 5.57 | 5.65 | 5.65 | 0.89% | 1,397,852 |
| Jan 14, 2026 | 5.53 | 5.65 | 5.46 | 5.60 | 5.60 | 1.27% | 738,022 |
| Jan 13, 2026 | 5.62 | 5.63 | 5.49 | 5.53 | 5.53 | -1.25% | 709,236 |
| Jan 12, 2026 | 5.49 | 5.62 | 5.44 | 5.60 | 5.60 | 1.63% | 837,408 |
| Jan 9, 2026 | 5.63 | 5.66 | 5.48 | 5.51 | 5.51 | 0.18% | 714,816 |
| Jan 8, 2026 | 5.44 | 5.61 | 5.38 | 5.50 | 5.50 | 0.18% | 1,345,568 |
| Jan 7, 2026 | 5.60 | 5.61 | 5.47 | 5.49 | 5.49 | -1.79% | 1,015,887 |
| Jan 6, 2026 | 5.37 | 5.63 | 5.36 | 5.59 | 5.59 | 3.33% | 1,199,313 |
| Jan 5, 2026 | 5.25 | 5.46 | 5.24 | 5.41 | 5.41 | 3.05% | 1,254,547 |
| Jan 2, 2026 | 5.41 | 5.43 | 5.13 | 5.25 | 5.25 | -1.32% | 1,015,783 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | -0.56% | 910,113 |
| Dec 30, 2025 | 5.46 | 5.50 | 5.34 | 5.35 | 5.35 | -2.19% | 627,720 |
| Dec 29, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 0.74% | 613,549 |
| Dec 26, 2025 | 5.48 | 5.52 | 5.37 | 5.43 | 5.43 | -0.73% | 490,451 |
| Dec 24, 2025 | 5.52 | 5.57 | 5.47 | 5.47 | 5.47 | -1.08% | 431,572 |
| Dec 23, 2025 | 5.45 | 5.55 | 5.34 | 5.53 | 5.53 | 1.65% | 1,600,729 |
| Dec 22, 2025 | 5.42 | 5.55 | 5.38 | 5.44 | 5.44 | 1.49% | 1,288,520 |
| Dec 19, 2025 | 5.17 | 5.39 | 5.12 | 5.36 | 5.36 | 3.68% | 2,336,198 |
| Dec 18, 2025 | 5.27 | 5.30 | 5.12 | 5.17 | 5.17 | -0.19% | 1,006,022 |
| Dec 17, 2025 | 5.27 | 5.44 | 5.16 | 5.18 | 5.18 | -1.89% | 1,570,283 |
| Dec 16, 2025 | 5.12 | 5.31 | 5.12 | 5.28 | 5.28 | 1.93% | 1,391,029 |
| Dec 15, 2025 | 5.30 | 5.37 | 5.11 | 5.18 | 5.18 | -1.89% | 929,729 |
| Dec 12, 2025 | 5.36 | 5.41 | 5.26 | 5.28 | 5.28 | -1.49% | 1,024,300 |
| Dec 11, 2025 | 5.35 | 5.44 | 5.29 | 5.36 | 5.36 | 0.37% | 1,042,352 |
| Dec 10, 2025 | 5.21 | 5.39 | 5.16 | 5.34 | 5.34 | 1.91% | 1,868,021 |
| Dec 9, 2025 | 5.14 | 5.39 | 5.08 | 5.24 | 5.24 | 1.55% | 1,333,465 |
| Dec 8, 2025 | 5.33 | 5.35 | 5.04 | 5.16 | 5.16 | -1.90% | 1,018,608 |
| Dec 5, 2025 | 5.08 | 5.35 | 5.00 | 5.26 | 5.26 | 3.54% | 1,535,822 |
| Dec 4, 2025 | 5.12 | 5.13 | 4.99 | 5.08 | 5.08 | -0.59% | 1,402,841 |
| Dec 3, 2025 | 4.89 | 5.15 | 4.85 | 5.11 | 5.11 | 5.36% | 935,245 |
| Dec 2, 2025 | 4.83 | 4.90 | 4.80 | 4.85 | 4.85 | 1.04% | 861,310 |
| Dec 1, 2025 | 4.87 | 4.92 | 4.79 | 4.80 | 4.80 | -3.42% | 1,043,252 |
| Nov 28, 2025 | 5.04 | 5.04 | 4.88 | 4.97 | 4.97 | -0.60% | 580,597 |
| Nov 26, 2025 | 4.69 | 5.02 | 4.61 | 5.00 | 5.00 | 6.38% | 1,808,367 |
| Nov 25, 2025 | 4.53 | 4.71 | 4.46 | 4.70 | 4.70 | 4.44% | 914,398 |
| Nov 24, 2025 | 4.46 | 4.52 | 4.43 | 4.50 | 4.50 | 1.12% | 1,077,863 |
| Nov 21, 2025 | 4.31 | 4.49 | 4.24 | 4.45 | 4.45 | 3.73% | 1,563,418 |
| Nov 20, 2025 | 4.58 | 4.64 | 4.27 | 4.29 | 4.29 | -3.38% | 1,272,279 |
| Nov 19, 2025 | 4.50 | 4.65 | 4.40 | 4.44 | 4.44 | -1.33% | 1,097,760 |
| Nov 18, 2025 | 4.44 | 4.54 | 4.40 | 4.50 | 4.50 | - | 1,699,724 |
| Nov 17, 2025 | 4.90 | 4.92 | 4.48 | 4.50 | 4.50 | -8.54% | 2,005,486 |
| Nov 14, 2025 | 4.86 | 5.05 | 4.80 | 4.92 | 4.92 | -1.40% | 1,278,326 |
| Nov 13, 2025 | 5.10 | 5.11 | 4.89 | 4.99 | 4.99 | -1.96% | 1,538,462 |