PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
4.000
+0.090 (2.30%)
At close: Jul 29, 2026, 4:00 PM EDT
3.920
-0.080 (-2.00%)
After-hours: Jul 29, 2026, 7:34 PM EDT
PowerFleet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.90 | 4.12 | 3.83 | 4.00 | 4.00 | 2.30% | 805,226 |
| Jul 28, 2026 | 3.87 | 3.95 | 3.83 | 3.91 | 3.91 | 1.82% | 848,191 |
| 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 |
| Jun 26, 2026 | 3.69 | 3.78 | 3.68 | 3.74 | 3.74 | 0.81% | 3,695,727 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -2.11% | 999,526 |
| Jun 24, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.56% | 1,078,498 |
| Jun 23, 2026 | 3.87 | 4.00 | 3.80 | 3.85 | 3.85 | -1.53% | 1,192,477 |
| Jun 22, 2026 | 3.90 | 4.14 | 3.86 | 3.91 | 3.91 | -1.76% | 1,400,112 |
| Jun 18, 2026 | 4.17 | 4.20 | 3.95 | 3.98 | 3.98 | -2.69% | 2,877,258 |
| Jun 17, 2026 | 4.13 | 4.31 | 4.05 | 4.09 | 4.09 | -1.21% | 2,018,391 |
| Jun 16, 2026 | 4.09 | 4.20 | 4.01 | 4.14 | 4.14 | - | 2,472,015 |
| Jun 15, 2026 | 4.47 | 4.50 | 3.72 | 4.14 | 4.14 | -1.90% | 4,539,537 |
| Jun 12, 2026 | 4.19 | 4.26 | 4.01 | 4.22 | 4.22 | 0.24% | 2,375,109 |
| Jun 11, 2026 | 3.85 | 4.22 | 3.83 | 4.21 | 4.21 | 9.64% | 2,381,070 |
| Jun 10, 2026 | 3.87 | 4.02 | 3.83 | 3.84 | 3.84 | -1.79% | 1,275,189 |
| Jun 9, 2026 | 3.88 | 4.07 | 3.78 | 3.91 | 3.91 | 1.30% | 1,493,738 |
| Jun 8, 2026 | 3.88 | 4.01 | 3.86 | 3.86 | 3.86 | 0.52% | 1,087,554 |
| Jun 5, 2026 | 4.17 | 4.27 | 3.84 | 3.84 | 3.84 | -9.22% | 2,261,294 |
| Jun 4, 2026 | 3.83 | 4.28 | 3.80 | 4.23 | 4.23 | 11.02% | 2,415,244 |
| Jun 3, 2026 | 3.90 | 3.92 | 3.74 | 3.81 | 3.81 | -2.56% | 1,612,404 |
| Jun 2, 2026 | 3.91 | 3.94 | 3.83 | 3.91 | 3.91 | -0.51% | 1,487,836 |
| Jun 1, 2026 | 3.94 | 4.13 | 3.89 | 3.93 | 3.93 | 0.51% | 1,947,330 |
| May 29, 2026 | 3.60 | 3.97 | 3.57 | 3.91 | 3.91 | 8.31% | 4,633,754 |
| May 28, 2026 | 3.46 | 3.63 | 3.44 | 3.61 | 3.61 | 4.34% | 1,319,145 |
| May 27, 2026 | 3.56 | 3.64 | 3.41 | 3.46 | 3.46 | -2.81% | 1,610,640 |
| May 26, 2026 | 3.45 | 3.65 | 3.44 | 3.56 | 3.56 | 4.40% | 1,446,215 |
| May 22, 2026 | 3.30 | 3.47 | 3.30 | 3.41 | 3.41 | 3.96% | 1,437,260 |
| May 21, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 1,242,686 |
| May 20, 2026 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | 2.55% | 2,350,207 |
| May 19, 2026 | 3.20 | 3.23 | 3.12 | 3.14 | 3.14 | -3.09% | 1,419,523 |
| May 18, 2026 | 3.22 | 3.25 | 3.16 | 3.24 | 3.24 | 0.31% | 981,351 |