PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
2.800
-0.040 (-1.41%)
At close: Oct 1, 2026, 4:00 PM EDT
2.810
+0.010 (0.36%)
Pre-market: Oct 2, 2026, 8:22 AM EDT
PowerFleet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.84 | 2.87 | 2.77 | 2.80 | 2.80 | -1.41% | 1,447,424 |
| Sep 30, 2026 | 2.79 | 2.87 | 2.75 | 2.84 | 2.84 | 3.27% | 2,511,274 |
| Sep 29, 2026 | 2.64 | 2.77 | 2.59 | 2.75 | 2.75 | 4.96% | 3,393,422 |
| Sep 28, 2026 | 2.82 | 2.82 | 2.55 | 2.62 | 2.62 | -6.43% | 2,587,752 |
| Sep 25, 2026 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -1.06% | 1,692,093 |
| Sep 24, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 1,178,596 |
| Sep 23, 2026 | 2.98 | 3.03 | 2.89 | 2.90 | 2.90 | -2.68% | 1,285,341 |
| Sep 22, 2026 | 2.89 | 2.99 | 2.86 | 2.98 | 2.98 | 4.56% | 1,341,718 |
| Sep 21, 2026 | 2.90 | 2.93 | 2.82 | 2.85 | 2.85 | -1.04% | 1,873,501 |
| Sep 18, 2026 | 2.97 | 2.98 | 2.87 | 2.88 | 2.88 | -3.03% | 2,338,539 |
| Sep 17, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -1.98% | 1,584,983 |
| Sep 16, 2026 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | 0.66% | 1,113,291 |
| Sep 15, 2026 | 3.00 | 3.08 | 2.99 | 3.01 | 3.01 | -1.31% | 1,065,892 |
| Sep 14, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 1.67% | 1,221,886 |
| Sep 11, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 3.00 | 1.69% | 820,117 |
| Sep 10, 2026 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.67% | 1,302,189 |
| Sep 9, 2026 | 2.97 | 3.01 | 2.95 | 2.97 | 2.97 | 0.34% | 1,508,624 |
| Sep 8, 2026 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 1,293,557 |
| Sep 4, 2026 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 604,538 |
| Sep 3, 2026 | 3.03 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 1,066,581 |
| Sep 2, 2026 | 2.97 | 3.04 | 2.95 | 3.00 | 3.00 | 2.39% | 897,071 |
| Sep 1, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 2,007,539 |
| Aug 31, 2026 | 3.02 | 3.06 | 2.97 | 3.00 | 3.00 | -1.64% | 1,435,667 |
| Aug 28, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.67% | 1,632,263 |
| Aug 27, 2026 | 3.04 | 3.14 | 2.99 | 3.00 | 3.00 | -0.33% | 919,869 |
| Aug 26, 2026 | 2.94 | 3.04 | 2.92 | 3.01 | 3.01 | 2.38% | 2,116,157 |
| Aug 25, 2026 | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | -2.33% | 1,446,661 |
| Aug 24, 2026 | 3.05 | 3.11 | 2.98 | 3.01 | 3.01 | -0.99% | 1,317,249 |
| Aug 21, 2026 | 3.06 | 3.08 | 2.95 | 3.04 | 3.04 | 0.66% | 1,562,112 |
| Aug 20, 2026 | 3.05 | 3.05 | 2.91 | 3.02 | 3.02 | -0.98% | 1,648,384 |
| Aug 19, 2026 | 3.02 | 3.16 | 2.99 | 3.05 | 3.05 | 2.01% | 2,481,735 |
| Aug 18, 2026 | 2.86 | 3.05 | 2.85 | 2.99 | 2.99 | 3.82% | 1,933,691 |
| Aug 17, 2026 | 3.10 | 3.10 | 2.87 | 2.88 | 2.88 | -7.40% | 1,939,429 |
| Aug 14, 2026 | 3.14 | 3.16 | 3.07 | 3.11 | 3.11 | -0.96% | 1,546,228 |
| Aug 13, 2026 | 3.14 | 3.23 | 3.09 | 3.14 | 3.14 | - | 2,388,361 |
| Aug 12, 2026 | 2.91 | 3.22 | 2.91 | 3.14 | 3.14 | 10.56% | 4,867,839 |
| Aug 11, 2026 | 3.01 | 3.08 | 2.80 | 2.84 | 2.84 | -7.19% | 6,900,509 |
| Aug 10, 2026 | 3.05 | 3.35 | 2.84 | 3.06 | 3.06 | -30.61% | 15,079,147 |
| Aug 7, 2026 | 4.20 | 4.44 | 4.12 | 4.41 | 4.41 | 6.78% | 1,482,701 |
| Aug 6, 2026 | 4.25 | 4.25 | 4.10 | 4.13 | 4.13 | -2.13% | 899,156 |
| Aug 5, 2026 | 4.28 | 4.31 | 4.20 | 4.22 | 4.22 | -1.63% | 1,227,310 |
| Aug 4, 2026 | 4.08 | 4.31 | 4.08 | 4.29 | 4.29 | 5.15% | 1,049,928 |
| Aug 3, 2026 | 3.98 | 4.09 | 3.92 | 4.08 | 4.08 | 4.08% | 1,064,900 |
| Jul 31, 2026 | 3.91 | 3.95 | 3.83 | 3.92 | 3.92 | 0.26% | 792,451 |
| Jul 30, 2026 | 4.02 | 4.03 | 3.84 | 3.91 | 3.91 | -2.25% | 594,833 |
| Jul 29, 2026 | 3.90 | 4.12 | 3.83 | 4.00 | 4.00 | 2.30% | 805,373 |
| Jul 28, 2026 | 3.87 | 3.95 | 3.83 | 3.91 | 3.91 | 1.82% | 848,379 |
| Jul 27, 2026 | 3.76 | 3.86 | 3.73 | 3.84 | 3.84 | 2.95% | 666,225 |
| Jul 24, 2026 | 3.82 | 3.87 | 3.72 | 3.73 | 3.73 | -1.58% | 814,960 |
| Jul 23, 2026 | 4.04 | 4.07 | 3.77 | 3.79 | 3.79 | -7.11% | 1,252,924 |