Skip to main content
PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
2.680
+0.040 (1.52%)
At close: Nov 11, 2026, 4:00 PM EST
2.680
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:04 PM EST

PowerFleet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262.652.752.592.682.681.52%2,797,605
Nov 10, 20262.752.762.582.642.64-5.38%2,612,422
Nov 9, 20263.253.252.772.792.793.72%4,785,733
Nov 6, 20262.612.762.572.692.693.86%1,899,700
Nov 5, 20262.822.872.552.592.59-8.80%1,890,815
Nov 4, 20262.882.962.812.842.842.90%969,967
Nov 3, 20262.922.932.742.762.76-6.12%1,165,282
Nov 2, 20262.893.042.862.942.941.73%2,605,836
Oct 30, 20262.822.902.802.892.891.05%1,928,322
Oct 29, 20262.702.882.672.862.865.93%1,720,696
Oct 28, 20262.682.712.632.702.700.37%1,507,037
Oct 27, 20262.612.752.602.692.693.46%1,403,396
Oct 26, 20262.662.662.592.602.60-2.26%768,931
Oct 23, 20262.582.712.562.662.661.53%957,909
Oct 22, 20262.582.632.552.622.621.16%1,105,707
Oct 21, 20262.602.622.532.592.591.57%1,179,153
Oct 20, 20262.552.622.522.552.55-1,755,580
Oct 19, 20262.432.602.412.552.556.69%2,058,875
Oct 16, 20262.502.512.292.392.39-4.02%2,738,323
Oct 15, 20262.512.562.462.492.49-1.19%1,726,903
Oct 14, 20262.632.642.512.522.52-6.32%1,052,499
Oct 13, 20262.712.742.682.692.69-1.10%579,678
Oct 12, 20262.682.742.632.722.720.74%791,112
Oct 9, 20262.652.702.622.702.702.27%1,538,375
Oct 8, 20262.592.652.572.642.640.38%1,917,324
Oct 7, 20262.652.702.622.632.63-2.95%1,019,402
Oct 6, 20262.842.842.702.712.71-3.90%942,334
Oct 5, 20262.812.852.772.822.820.36%1,358,123
Oct 2, 20262.852.892.792.812.810.36%1,596,783
Oct 1, 20262.842.872.772.802.80-1.41%1,467,032
Sep 30, 20262.792.872.752.842.843.27%2,972,794
Sep 29, 20262.642.772.592.752.754.96%3,393,422
Sep 28, 20262.822.822.552.622.62-6.43%2,587,752
Sep 25, 20262.872.872.802.802.80-1.06%1,692,093
Sep 24, 20262.882.892.802.832.83-2.41%1,178,596
Sep 23, 20262.983.032.892.902.90-2.68%1,285,341
Sep 22, 20262.892.992.862.982.984.56%1,341,718
Sep 21, 20262.902.932.822.852.85-1.04%1,873,501
Sep 18, 20262.972.982.872.882.88-3.03%2,338,539
Sep 17, 20263.083.082.972.972.97-1.98%1,584,983
Sep 16, 20263.023.062.993.033.030.66%1,113,291
Sep 15, 20263.003.082.993.013.01-1.31%1,065,892
Sep 14, 20262.983.092.983.053.051.67%1,221,886
Sep 11, 20263.003.032.973.003.001.69%820,117
Sep 10, 20262.962.982.922.952.95-0.67%1,302,189
Sep 9, 20262.973.012.952.972.970.34%1,508,624
Sep 8, 20262.993.022.932.962.96-1.99%1,293,557
Sep 4, 20262.993.062.993.023.02-0.66%604,538
Sep 3, 20263.033.052.983.043.041.33%1,066,581
Sep 2, 20262.973.042.953.003.002.39%897,071