PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.00
+0.30 (6.38%)
At close: Nov 26, 2025, 4:00 PM EST
4.810
-0.190 (-3.80%)
After-hours: Nov 26, 2025, 6:02 PM EST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 5.03 | 5.22 | 5.03 | 5.09 | 5.09 | 1.60% | 1,489,154 |
| Nov 11, 2025 | 5.18 | 5.35 | 4.76 | 5.01 | 5.01 | -2.34% | 3,978,513 |
| Nov 10, 2025 | 5.53 | 5.88 | 5.10 | 5.13 | 5.13 | 4.91% | 2,929,788 |
| Nov 7, 2025 | 4.76 | 4.96 | 4.66 | 4.89 | 4.89 | 2.30% | 1,898,065 |
| Nov 6, 2025 | 4.90 | 4.95 | 4.65 | 4.78 | 4.78 | -3.24% | 2,036,444 |
| Nov 5, 2025 | 4.84 | 5.08 | 4.78 | 4.94 | 4.94 | 3.35% | 1,057,242 |
| Nov 4, 2025 | 4.89 | 4.97 | 4.71 | 4.78 | 4.78 | -5.91% | 1,532,051 |
| Nov 3, 2025 | 5.12 | 5.17 | 5.00 | 5.08 | 5.08 | -0.39% | 833,328 |
| Oct 31, 2025 | 4.96 | 5.22 | 4.96 | 5.10 | 5.10 | 2.62% | 981,347 |
| Oct 30, 2025 | 5.09 | 5.25 | 4.96 | 4.97 | 4.97 | -3.50% | 842,700 |
| Oct 29, 2025 | 5.24 | 5.36 | 5.13 | 5.15 | 5.15 | -1.72% | 1,253,886 |
| Oct 28, 2025 | 5.48 | 5.49 | 5.24 | 5.24 | 5.24 | -4.03% | 995,705 |
| Oct 27, 2025 | 5.46 | 5.50 | 5.38 | 5.46 | 5.46 | 1.30% | 714,025 |
| Oct 24, 2025 | 5.42 | 5.46 | 5.37 | 5.39 | 5.39 | 1.89% | 728,927 |
| Oct 23, 2025 | 5.18 | 5.34 | 5.16 | 5.29 | 5.29 | 2.92% | 671,003 |
| Oct 22, 2025 | 5.32 | 5.33 | 5.02 | 5.14 | 5.14 | -3.56% | 1,385,637 |
| Oct 21, 2025 | 5.28 | 5.44 | 5.22 | 5.33 | 5.33 | 0.95% | 1,012,605 |
| Oct 20, 2025 | 5.60 | 5.62 | 5.27 | 5.28 | 5.28 | -4.35% | 1,414,506 |
| Oct 17, 2025 | 5.53 | 5.66 | 5.47 | 5.52 | 5.52 | -0.54% | 2,735,337 |
| Oct 16, 2025 | 5.51 | 5.64 | 5.46 | 5.55 | 5.55 | 1.83% | 2,063,723 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.39 | 5.45 | 5.45 | - | 1,518,437 |
| Oct 14, 2025 | 4.97 | 5.48 | 4.96 | 5.45 | 5.45 | 6.03% | 1,570,643 |
| Oct 13, 2025 | 4.71 | 5.16 | 4.71 | 5.14 | 5.14 | 10.30% | 1,661,512 |
| Oct 10, 2025 | 5.16 | 5.17 | 4.65 | 4.66 | 4.66 | -10.21% | 2,648,080 |
| Oct 9, 2025 | 5.18 | 5.20 | 5.05 | 5.19 | 5.19 | -0.19% | 955,828 |
| Oct 8, 2025 | 5.33 | 5.33 | 5.12 | 5.20 | 5.20 | -2.07% | 1,098,888 |
| Oct 7, 2025 | 5.45 | 5.55 | 5.21 | 5.31 | 5.31 | -2.03% | 1,591,039 |
| Oct 6, 2025 | 5.13 | 5.47 | 5.10 | 5.42 | 5.42 | 6.48% | 1,794,128 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.09 | 5.09 | 5.09 | -3.05% | 975,291 |
| Oct 2, 2025 | 5.39 | 5.55 | 5.25 | 5.25 | 5.25 | -1.50% | 1,120,161 |
| Oct 1, 2025 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | 1.72% | 1,075,527 |
| Sep 30, 2025 | 5.25 | 5.36 | 5.03 | 5.24 | 5.24 | -0.38% | 2,655,748 |
| Sep 29, 2025 | 5.22 | 5.26 | 5.09 | 5.26 | 5.26 | 1.35% | 828,088 |
| Sep 26, 2025 | 5.17 | 5.25 | 5.11 | 5.19 | 5.19 | 0.58% | 634,135 |
| Sep 25, 2025 | 5.22 | 5.29 | 5.11 | 5.16 | 5.16 | -3.19% | 1,158,834 |
| 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 |