PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
3.410
+0.010 (0.29%)
At close: May 8, 2026, 4:00 PM EDT
3.470
+0.060 (1.76%)
After-hours: May 8, 2026, 5:40 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.36 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,072,894 |
| May 7, 2026 | 3.33 | 3.43 | 3.29 | 3.40 | 3.40 | 2.72% | 879,201 |
| May 6, 2026 | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | -0.60% | 904,949 |
| May 5, 2026 | 3.27 | 3.36 | 3.24 | 3.33 | 3.33 | 1.52% | 1,423,161 |
| May 4, 2026 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 0.61% | 854,146 |
| May 1, 2026 | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | 1.24% | 935,321 |
| Apr 30, 2026 | 3.05 | 3.29 | 3.05 | 3.22 | 3.22 | 5.57% | 1,621,166 |
| Apr 29, 2026 | 3.09 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 1,951,657 |
| Apr 28, 2026 | 3.17 | 3.20 | 3.04 | 3.09 | 3.09 | -2.83% | 1,726,689 |
| Apr 27, 2026 | 3.36 | 3.39 | 3.18 | 3.18 | 3.18 | -4.79% | 1,353,269 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 2,786,848 |
| Apr 23, 2026 | 3.47 | 3.50 | 3.34 | 3.43 | 3.43 | -1.15% | 1,859,496 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 1,334,060 |
| Apr 21, 2026 | 3.49 | 3.69 | 3.44 | 3.58 | 3.58 | 4.37% | 1,869,979 |
| Apr 20, 2026 | 3.41 | 3.55 | 3.40 | 3.43 | 3.43 | - | 1,815,543 |
| Apr 17, 2026 | 3.40 | 3.58 | 3.37 | 3.43 | 3.43 | 3.31% | 1,137,041 |
| Apr 16, 2026 | 3.23 | 3.34 | 3.21 | 3.32 | 3.32 | 2.15% | 1,005,867 |
| Apr 15, 2026 | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 991,156 |
| Apr 14, 2026 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | 3.63% | 1,112,824 |
| Apr 13, 2026 | 2.93 | 3.06 | 2.91 | 3.03 | 3.03 | 2.71% | 1,354,766 |
| Apr 10, 2026 | 3.02 | 3.07 | 2.87 | 2.95 | 2.95 | -0.34% | 1,525,909 |
| Apr 9, 2026 | 3.22 | 3.25 | 2.89 | 2.96 | 2.96 | -8.36% | 2,381,433 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | 4.19% | 1,170,486 |
| Apr 7, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -3.73% | 987,145 |
| Apr 6, 2026 | 3.10 | 3.26 | 3.10 | 3.22 | 3.22 | 4.55% | 1,100,909 |
| Apr 2, 2026 | 2.94 | 3.18 | 2.91 | 3.08 | 3.08 | 1.32% | 1,773,575 |
| Apr 1, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -1.30% | 1,047,852 |
| Mar 31, 2026 | 2.96 | 3.09 | 2.88 | 3.08 | 3.08 | 6.21% | 1,732,107 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | -0.34% | 1,926,973 |
| Mar 27, 2026 | 2.93 | 2.96 | 2.85 | 2.91 | 2.91 | -2.35% | 1,408,861 |
| Mar 26, 2026 | 3.00 | 3.10 | 2.96 | 2.98 | 2.98 | -2.30% | 1,366,558 |
| Mar 25, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 4.10% | 1,642,471 |
| Mar 24, 2026 | 2.90 | 2.96 | 2.79 | 2.93 | 2.93 | 2.09% | 2,239,481 |
| Mar 23, 2026 | 2.91 | 2.94 | 2.79 | 2.87 | 2.87 | 2.87% | 2,908,234 |
| Mar 20, 2026 | 2.92 | 2.97 | 2.78 | 2.79 | 2.79 | -4.78% | 4,874,309 |
| Mar 19, 2026 | 2.90 | 3.01 | 2.85 | 2.93 | 2.93 | 0.69% | 1,856,798 |
| Mar 18, 2026 | 3.02 | 3.05 | 2.90 | 2.91 | 2.91 | -4.90% | 1,819,838 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.05 | 3.06 | 3.06 | -1.29% | 1,607,899 |
| Mar 16, 2026 | 3.21 | 3.24 | 3.09 | 3.10 | 3.10 | -0.96% | 1,479,264 |
| Mar 13, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | 1.62% | 1,142,699 |
| Mar 12, 2026 | 3.18 | 3.26 | 3.06 | 3.08 | 3.08 | -5.52% | 1,705,791 |
| Mar 11, 2026 | 3.31 | 3.36 | 3.21 | 3.26 | 3.26 | -1.81% | 825,832 |
| Mar 10, 2026 | 3.37 | 3.44 | 3.30 | 3.32 | 3.32 | -1.78% | 996,542 |
| Mar 9, 2026 | 3.31 | 3.43 | 3.27 | 3.38 | 3.38 | -0.29% | 1,179,326 |
| Mar 6, 2026 | 3.42 | 3.54 | 3.35 | 3.39 | 3.39 | -2.87% | 2,108,029 |
| Mar 5, 2026 | 3.54 | 3.67 | 3.42 | 3.49 | 3.49 | -2.79% | 1,756,301 |
| Mar 4, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 3.46% | 1,096,420 |
| Mar 3, 2026 | 3.45 | 3.54 | 3.30 | 3.47 | 3.47 | -0.57% | 1,355,245 |
| Mar 2, 2026 | 3.50 | 3.60 | 3.40 | 3.49 | 3.49 | -2.24% | 2,059,148 |
| Feb 27, 2026 | 3.66 | 3.70 | 3.52 | 3.57 | 3.57 | -4.80% | 2,001,304 |