Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.850
+0.180 (4.90%)
At close: Sep 5, 2025, 4:00 PM
3.800
-0.050 (-1.30%)
After-hours: Sep 5, 2025, 7:38 PM EDT

Pioneer Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.663.973.663.853.854.90%224,018
Sep 4, 20253.803.873.653.673.67-3.42%247,885
Sep 3, 20253.844.003.713.803.80-0.52%229,726
Sep 2, 20253.753.853.683.823.820.79%134,402
Aug 29, 20254.064.093.783.793.79-4.53%215,104
Aug 28, 20253.434.023.433.973.9715.41%848,556
Aug 27, 20253.623.663.413.443.44-5.75%230,668
Aug 26, 20253.583.713.573.653.65-0.27%130,441
Aug 25, 20253.753.783.623.663.66-2.14%193,477
Aug 22, 20253.613.803.593.743.743.31%271,084
Aug 21, 20253.653.723.563.623.62-2.69%187,999
Aug 20, 20253.663.833.563.723.72-1.06%233,337
Aug 19, 20253.763.983.663.763.76-565,217
Aug 18, 20254.214.303.523.763.76-13.56%1,711,338
Aug 15, 20254.845.704.104.354.3539.87%97,126,805
Aug 14, 20253.163.253.053.113.11-4.01%1,199,395
Aug 13, 20253.253.293.143.243.242.86%20,803
Aug 12, 20253.183.253.103.153.15-1.56%22,097
Aug 11, 20253.233.353.043.203.20-0.31%38,573
Aug 8, 20253.313.463.213.213.21-2.73%24,475
Aug 7, 20253.253.323.143.303.302.17%33,718
Aug 6, 20253.033.393.033.233.236.95%81,195
Aug 5, 20253.053.162.923.023.020.50%26,220
Aug 4, 20252.963.112.913.013.014.34%31,851
Aug 1, 20253.033.152.852.882.88-7.69%36,285
Jul 31, 20253.153.403.053.123.12-0.95%23,484
Jul 30, 20253.303.423.103.153.15-3.96%54,392
Jul 29, 20253.333.443.253.283.28-1.20%23,022
Jul 28, 20253.533.573.303.323.32-5.41%37,274
Jul 25, 20253.623.623.433.513.51-2.23%49,384
Jul 24, 20253.613.653.533.593.59-0.55%77,041
Jul 23, 20253.923.943.513.613.61-6.48%138,087
Jul 22, 20253.803.903.663.863.865.46%150,194
Jul 21, 20253.253.753.243.663.6616.56%165,912
Jul 18, 20253.253.353.093.143.14-2.79%82,547
Jul 17, 20252.973.242.973.233.239.12%142,850
Jul 16, 20252.733.072.732.962.969.43%187,880
Jul 15, 20252.752.752.702.712.71-0.55%24,351
Jul 14, 20252.752.822.702.722.72-1.09%26,869
Jul 11, 20252.752.822.732.752.75-59,000
Jul 10, 20252.742.772.712.752.751.48%45,078
Jul 9, 20252.692.752.662.712.711.12%50,002
Jul 8, 20252.712.752.652.682.680.37%31,300
Jul 7, 20252.752.762.672.672.67-2.73%39,922
Jul 3, 20252.712.752.712.752.751.29%15,580
Jul 2, 20252.712.752.712.712.71-0.73%14,652
Jul 1, 20252.772.782.642.732.73-0.73%29,748
Jun 30, 20252.662.752.652.752.754.17%20,543
Jun 27, 20252.702.762.622.642.64-1.49%56,135
Jun 26, 20252.702.732.592.682.68-0.74%81,507