PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
2.960
-0.060 (-1.99%)
Sep 8, 2026, 4:00 PM EDT - Market closed
PowerFleet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 1,292,377 |
| Sep 4, 2026 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | -0.66% | 600,516 |
| Sep 3, 2026 | 3.03 | 3.05 | 2.98 | 3.04 | 3.04 | 1.33% | 1,065,168 |
| Sep 2, 2026 | 2.97 | 3.04 | 2.95 | 3.00 | 3.00 | 2.39% | 896,078 |
| Sep 1, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 2,007,045 |
| Aug 31, 2026 | 3.02 | 3.06 | 2.97 | 3.00 | 3.00 | -1.64% | 1,211,905 |
| Aug 28, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.67% | 1,628,965 |
| Aug 27, 2026 | 3.04 | 3.14 | 2.99 | 3.00 | 3.00 | -0.33% | 895,168 |
| Aug 26, 2026 | 2.94 | 3.04 | 2.92 | 3.01 | 3.01 | 2.38% | 2,078,137 |
| 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 |
| Jul 22, 2026 | 4.15 | 4.15 | 3.97 | 4.08 | 4.08 | -2.16% | 1,549,786 |
| Jul 21, 2026 | 4.29 | 4.39 | 4.16 | 4.17 | 4.17 | -3.47% | 1,046,562 |
| Jul 20, 2026 | 4.22 | 4.36 | 4.17 | 4.32 | 4.32 | 2.13% | 1,103,669 |
| Jul 17, 2026 | 4.11 | 4.27 | 4.07 | 4.23 | 4.23 | 0.24% | 928,719 |
| Jul 16, 2026 | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -1.63% | 1,047,434 |
| Jul 15, 2026 | 4.36 | 4.48 | 4.21 | 4.29 | 4.29 | -0.23% | 952,829 |
| Jul 14, 2026 | 4.33 | 4.44 | 4.29 | 4.30 | 4.30 | -0.46% | 1,216,711 |
| Jul 13, 2026 | 4.25 | 4.35 | 4.19 | 4.32 | 4.32 | 1.89% | 730,779 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.16 | 4.24 | 4.24 | -0.93% | 702,586 |
| Jul 9, 2026 | 4.21 | 4.33 | 4.11 | 4.28 | 4.28 | 1.90% | 1,173,898 |
| Jul 8, 2026 | 4.22 | 4.28 | 4.11 | 4.20 | 4.20 | -2.55% | 1,507,923 |
| Jul 7, 2026 | 4.45 | 4.47 | 4.23 | 4.31 | 4.31 | -1.60% | 1,156,540 |
| Jul 6, 2026 | 4.37 | 4.51 | 4.36 | 4.38 | 4.38 | 0.23% | 1,145,183 |
| Jul 2, 2026 | 4.39 | 4.46 | 4.25 | 4.37 | 4.37 | -0.23% | 1,298,773 |
| Jul 1, 2026 | 4.06 | 4.49 | 4.06 | 4.38 | 4.38 | 14.36% | 2,585,398 |
| Jun 30, 2026 | 3.76 | 3.90 | 3.74 | 3.83 | 3.83 | 1.86% | 1,259,916 |
| Jun 29, 2026 | 3.79 | 3.85 | 3.60 | 3.76 | 3.76 | 0.53% | 1,890,454 |