PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
3.910
+0.300 (8.31%)
At close: May 29, 2026, 4:00 PM EDT
3.970
+0.060 (1.53%)
After-hours: May 29, 2026, 7:47 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.60 | 3.97 | 3.57 | 3.91 | 3.91 | 8.31% | 4,628,759 |
| May 28, 2026 | 3.46 | 3.63 | 3.44 | 3.61 | 3.61 | 4.34% | 1,312,870 |
| May 27, 2026 | 3.56 | 3.64 | 3.41 | 3.46 | 3.46 | -2.81% | 1,601,243 |
| May 26, 2026 | 3.45 | 3.65 | 3.44 | 3.56 | 3.56 | 4.40% | 1,446,158 |
| May 22, 2026 | 3.30 | 3.47 | 3.30 | 3.41 | 3.41 | 3.96% | 1,413,389 |
| May 21, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 1,227,633 |
| May 20, 2026 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | 2.55% | 2,317,310 |
| May 19, 2026 | 3.20 | 3.23 | 3.12 | 3.14 | 3.14 | -3.09% | 1,357,395 |
| May 18, 2026 | 3.22 | 3.25 | 3.16 | 3.24 | 3.24 | 0.31% | 931,056 |
| May 15, 2026 | 3.18 | 3.27 | 3.12 | 3.23 | 3.23 | -0.92% | 1,594,974 |
| May 14, 2026 | 3.31 | 3.33 | 3.23 | 3.26 | 3.26 | -0.91% | 960,682 |
| May 13, 2026 | 3.20 | 3.31 | 3.17 | 3.29 | 3.29 | 1.54% | 1,206,994 |
| May 12, 2026 | 3.27 | 3.29 | 3.19 | 3.24 | 3.24 | -1.52% | 876,063 |
| May 11, 2026 | 3.44 | 3.44 | 3.25 | 3.29 | 3.29 | -3.52% | 1,300,845 |
| May 8, 2026 | 3.36 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,096,205 |
| May 7, 2026 | 3.33 | 3.43 | 3.29 | 3.40 | 3.40 | 2.72% | 953,913 |
| May 6, 2026 | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | -0.60% | 923,429 |
| May 5, 2026 | 3.27 | 3.36 | 3.24 | 3.33 | 3.33 | 1.52% | 1,424,212 |
| May 4, 2026 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 0.61% | 854,952 |
| May 1, 2026 | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | 1.24% | 946,705 |
| Apr 30, 2026 | 3.05 | 3.29 | 3.05 | 3.22 | 3.22 | 5.57% | 1,636,330 |
| Apr 29, 2026 | 3.09 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 2,147,510 |
| Apr 28, 2026 | 3.17 | 3.20 | 3.04 | 3.09 | 3.09 | -2.83% | 1,753,481 |
| Apr 27, 2026 | 3.36 | 3.39 | 3.18 | 3.18 | 3.18 | -4.79% | 1,354,413 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 2,939,582 |
| Apr 23, 2026 | 3.47 | 3.50 | 3.34 | 3.43 | 3.43 | -1.15% | 1,860,031 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 1,336,393 |
| Apr 21, 2026 | 3.49 | 3.69 | 3.44 | 3.58 | 3.58 | 4.37% | 1,878,647 |
| Apr 20, 2026 | 3.41 | 3.55 | 3.40 | 3.43 | 3.43 | - | 1,816,460 |
| Apr 17, 2026 | 3.40 | 3.58 | 3.37 | 3.43 | 3.43 | 3.31% | 1,145,087 |
| Apr 16, 2026 | 3.23 | 3.34 | 3.21 | 3.32 | 3.32 | 2.15% | 1,005,980 |
| Apr 15, 2026 | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 991,299 |
| Apr 14, 2026 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | 3.63% | 1,113,845 |
| Apr 13, 2026 | 2.93 | 3.06 | 2.91 | 3.03 | 3.03 | 2.71% | 1,354,772 |
| Apr 10, 2026 | 3.02 | 3.07 | 2.87 | 2.95 | 2.95 | -0.34% | 1,532,119 |
| Apr 9, 2026 | 3.22 | 3.25 | 2.89 | 2.96 | 2.96 | -8.36% | 2,382,584 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | 4.19% | 1,170,620 |
| 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% | 1,101,292 |
| 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% | 1,732,173 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | -0.34% | 1,927,474 |
| Mar 27, 2026 | 2.93 | 2.96 | 2.85 | 2.91 | 2.91 | -2.35% | 1,437,215 |
| Mar 26, 2026 | 3.00 | 3.10 | 2.96 | 2.98 | 2.98 | -2.30% | 1,366,941 |
| Mar 25, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 4.10% | 1,649,125 |
| Mar 24, 2026 | 2.90 | 2.96 | 2.79 | 2.93 | 2.93 | 2.09% | 2,245,164 |
| Mar 23, 2026 | 2.91 | 2.94 | 2.79 | 2.87 | 2.87 | 2.87% | 2,913,821 |
| Mar 20, 2026 | 2.92 | 2.97 | 2.78 | 2.79 | 2.79 | -4.78% | 4,895,344 |
| Mar 19, 2026 | 2.90 | 3.01 | 2.85 | 2.93 | 2.93 | 0.69% | 1,866,013 |