Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.360
-0.120 (-3.45%)
Mar 18, 2026, 4:00 PM EDT - Market closed
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.48 | 3.59 | 3.33 | 3.36 | 3.36 | -3.45% | 39,924 |
| Mar 17, 2026 | 3.46 | 3.60 | 3.41 | 3.48 | 3.48 | 0.29% | 88,805 |
| Mar 16, 2026 | 3.33 | 3.60 | 3.33 | 3.47 | 3.47 | 5.47% | 95,875 |
| Mar 13, 2026 | 3.33 | 3.49 | 3.26 | 3.29 | 3.29 | 0.61% | 66,077 |
| Mar 12, 2026 | 3.28 | 3.56 | 3.26 | 3.27 | 3.27 | -2.97% | 67,167 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.33 | 3.37 | 3.37 | -2.32% | 68,800 |
| Mar 10, 2026 | 3.48 | 3.64 | 3.45 | 3.45 | 3.45 | 0.88% | 61,557 |
| Mar 9, 2026 | 3.20 | 3.44 | 3.18 | 3.42 | 3.42 | 3.01% | 80,530 |
| Mar 6, 2026 | 3.48 | 3.54 | 3.31 | 3.32 | 3.32 | -4.87% | 85,238 |
| Mar 5, 2026 | 3.66 | 3.71 | 3.48 | 3.49 | 3.49 | -5.68% | 70,549 |
| Mar 4, 2026 | 3.67 | 3.77 | 3.56 | 3.70 | 3.70 | 3.06% | 67,881 |
| Mar 3, 2026 | 3.62 | 3.68 | 3.50 | 3.59 | 3.59 | -3.49% | 104,365 |
| Mar 2, 2026 | 3.63 | 3.80 | 3.62 | 3.72 | 3.72 | 0.81% | 53,127 |
| Feb 27, 2026 | 3.80 | 3.85 | 3.65 | 3.69 | 3.69 | -4.40% | 76,015 |
| Feb 26, 2026 | 3.96 | 4.03 | 3.82 | 3.86 | 3.86 | -2.53% | 50,413 |
| 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 |