Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.860
-0.100 (-2.53%)
At close: Feb 26, 2026, 4:00 PM EST
3.890
+0.030 (0.78%)
After-hours: Feb 26, 2026, 5:41 PM EST
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.96 | 4.03 | 3.82 | 3.92 | - | -1.01% | 39,743 |
| Feb 25, 2026 | 3.96 | 4.15 | 3.80 | 3.96 | 3.96 | 1.80% | 201,807 |
| Feb 24, 2026 | 3.74 | 3.99 | 3.74 | 3.89 | 3.89 | 4.01% | 70,147 |
| Feb 23, 2026 | 3.81 | 3.91 | 3.71 | 3.74 | 3.74 | -1.32% | 60,042 |
| Feb 20, 2026 | 3.92 | 4.07 | 3.78 | 3.79 | 3.79 | -4.77% | 105,529 |
| Feb 19, 2026 | 3.85 | 4.09 | 3.81 | 3.98 | 3.98 | 3.92% | 53,730 |
| Feb 18, 2026 | 3.89 | 4.09 | 3.82 | 3.83 | 3.83 | -1.29% | 49,787 |
| Feb 17, 2026 | 4.08 | 4.19 | 3.79 | 3.88 | 3.88 | -5.37% | 136,179 |
| Feb 13, 2026 | 3.95 | 4.20 | 3.90 | 4.10 | 4.10 | 4.06% | 83,561 |
| Feb 12, 2026 | 4.15 | 4.26 | 3.91 | 3.94 | 3.94 | -4.60% | 102,159 |
| Feb 11, 2026 | 4.24 | 4.27 | 4.04 | 4.13 | 4.13 | -1.20% | 67,420 |
| Feb 10, 2026 | 4.20 | 4.43 | 4.15 | 4.18 | 4.18 | 0.24% | 67,928 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.12 | 4.17 | 4.17 | - | 65,742 |
| Feb 6, 2026 | 4.03 | 4.31 | 4.03 | 4.17 | 4.17 | 7.20% | 93,434 |
| Feb 5, 2026 | 4.15 | 4.28 | 3.87 | 3.89 | 3.89 | -6.49% | 147,652 |
| Feb 4, 2026 | 4.56 | 4.67 | 4.08 | 4.16 | 4.16 | -8.97% | 171,390 |
| Feb 3, 2026 | 4.45 | 4.70 | 4.37 | 4.57 | 4.57 | 7.28% | 164,879 |
| Feb 2, 2026 | 4.25 | 4.55 | 4.20 | 4.26 | 4.26 | -0.23% | 178,510 |
| Jan 30, 2026 | 4.62 | 4.66 | 4.25 | 4.27 | 4.27 | -8.76% | 167,917 |
| Jan 29, 2026 | 4.69 | 4.86 | 4.53 | 4.68 | 4.68 | -0.43% | 170,414 |
| Jan 28, 2026 | 4.71 | 4.85 | 4.61 | 4.70 | 4.70 | 0.43% | 92,954 |
| Jan 27, 2026 | 4.63 | 4.78 | 4.56 | 4.68 | 4.68 | 0.86% | 64,152 |
| Jan 26, 2026 | 4.71 | 4.99 | 4.60 | 4.64 | 4.64 | -0.85% | 184,106 |
| Jan 23, 2026 | 5.09 | 5.09 | 4.68 | 4.68 | 4.68 | -7.51% | 178,281 |
| Jan 22, 2026 | 4.73 | 5.24 | 4.67 | 5.06 | 5.06 | 8.82% | 271,099 |
| Jan 21, 2026 | 4.72 | 4.94 | 4.48 | 4.65 | 4.65 | - | 205,362 |
| Jan 20, 2026 | 4.50 | 4.94 | 4.48 | 4.65 | 4.65 | -2.11% | 366,875 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.65 | 4.75 | 4.75 | -1.45% | 143,299 |
| Jan 15, 2026 | 4.80 | 4.97 | 4.70 | 4.82 | 4.82 | 1.69% | 85,904 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -3.85% | 114,709 |
| Jan 13, 2026 | 5.14 | 5.14 | 4.86 | 4.93 | 4.93 | -1.99% | 99,709 |
| Jan 12, 2026 | 5.15 | 5.39 | 5.03 | 5.03 | 5.03 | -0.79% | 154,471 |
| Jan 9, 2026 | 5.22 | 5.25 | 4.95 | 5.07 | 5.07 | -2.87% | 140,689 |
| Jan 8, 2026 | 4.82 | 5.24 | 4.70 | 5.22 | 5.22 | 8.30% | 164,812 |
| Jan 7, 2026 | 5.13 | 5.13 | 4.75 | 4.82 | 4.82 | -5.68% | 159,793 |
| Jan 6, 2026 | 4.95 | 5.14 | 4.83 | 5.11 | 5.11 | 4.29% | 230,401 |
| Jan 5, 2026 | 4.70 | 4.98 | 4.69 | 4.90 | 4.90 | 4.48% | 225,454 |
| Jan 2, 2026 | 4.75 | 4.98 | 4.61 | 4.69 | 4.69 | -0.85% | 295,019 |
| Dec 31, 2025 | 4.66 | 4.75 | 4.54 | 4.73 | 4.73 | 3.28% | 142,596 |
| Dec 30, 2025 | 4.59 | 4.73 | 4.41 | 4.58 | 4.58 | 0.22% | 198,321 |
| Dec 29, 2025 | 4.60 | 4.72 | 4.34 | 4.57 | 4.57 | -1.30% | 181,400 |
| Dec 26, 2025 | 4.46 | 4.95 | 4.44 | 4.63 | 4.63 | 14.32% | 1,411,101 |
| Dec 24, 2025 | 4.01 | 4.05 | 3.84 | 4.05 | 4.05 | 0.50% | 36,423 |
| Dec 23, 2025 | 4.07 | 4.07 | 3.95 | 4.03 | 4.03 | -1.47% | 23,208 |
| Dec 22, 2025 | 3.82 | 4.19 | 3.69 | 4.09 | 4.09 | 9.07% | 130,003 |
| Dec 19, 2025 | 3.65 | 3.76 | 3.64 | 3.75 | 3.75 | 3.59% | 27,394 |
| Dec 18, 2025 | 3.75 | 3.83 | 3.62 | 3.62 | 3.62 | -3.72% | 46,299 |
| Dec 17, 2025 | 3.91 | 3.91 | 3.72 | 3.76 | 3.76 | -3.09% | 52,650 |
| Dec 16, 2025 | 3.81 | 3.99 | 3.81 | 3.88 | 3.88 | 0.26% | 23,584 |
| Dec 15, 2025 | 4.10 | 4.10 | 3.82 | 3.87 | 3.87 | -6.52% | 50,788 |