Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.000
-0.020 (-0.50%)
Jan 17, 2025, 4:00 PM EST - Market closed
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.04 | 4.07 | 3.95 | 4.00 | 4.00 | -0.50% | 34,165 |
| Jan 16, 2025 | 4.05 | 4.07 | 3.90 | 4.02 | 4.02 | - | 82,073 |
| Jan 15, 2025 | 4.06 | 4.06 | 3.92 | 4.02 | 4.02 | 1.26% | 41,558 |
| Jan 14, 2025 | 3.98 | 4.05 | 3.91 | 3.97 | 3.97 | 0.51% | 73,706 |
| Jan 13, 2025 | 4.00 | 4.07 | 3.90 | 3.95 | 3.95 | -2.47% | 88,815 |
| Jan 10, 2025 | 4.05 | 4.11 | 3.92 | 4.05 | 4.05 | - | 66,890 |
| Jan 8, 2025 | 4.09 | 4.20 | 3.92 | 4.05 | 4.05 | -2.17% | 118,079 |
| Jan 7, 2025 | 4.34 | 4.39 | 4.06 | 4.14 | 4.14 | -4.61% | 86,569 |
| Jan 6, 2025 | 4.16 | 4.43 | 4.12 | 4.34 | 4.34 | 4.08% | 121,469 |
| Jan 3, 2025 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | 1.21% | 45,754 |
| Jan 2, 2025 | 4.06 | 4.22 | 4.05 | 4.12 | 4.12 | -0.24% | 60,347 |
| Dec 31, 2024 | 4.20 | 4.26 | 4.09 | 4.13 | 4.13 | -0.48% | 44,536 |
| Dec 30, 2024 | 4.10 | 4.27 | 4.03 | 4.15 | 4.15 | 1.72% | 78,711 |
| Dec 27, 2024 | 4.17 | 4.20 | 4.03 | 4.08 | 4.08 | -0.97% | 53,384 |
| Dec 26, 2024 | 4.09 | 4.23 | 4.03 | 4.12 | 4.12 | 1.23% | 87,398 |
| Dec 24, 2024 | 3.94 | 4.10 | 3.93 | 4.07 | 4.07 | 2.78% | 80,711 |
| Dec 23, 2024 | 4.02 | 4.08 | 3.91 | 3.96 | 3.96 | -1.74% | 140,546 |
| Dec 20, 2024 | 4.02 | 4.18 | 4.02 | 4.03 | 4.03 | -1.47% | 80,605 |
| Dec 19, 2024 | 4.19 | 4.24 | 3.93 | 4.09 | 4.09 | -0.49% | 123,021 |
| Dec 18, 2024 | 4.30 | 4.46 | 4.11 | 4.11 | 4.11 | -4.20% | 286,355 |
| Dec 17, 2024 | 4.62 | 4.64 | 4.14 | 4.29 | 4.29 | -29.84% | 315,377 |
| Dec 16, 2024 | 5.88 | 6.19 | 5.70 | 6.12 | 4.53 | 5.25% | 353,580 |
| Dec 13, 2024 | 5.85 | 5.85 | 5.63 | 5.81 | 4.31 | 0.17% | 115,876 |
| Dec 12, 2024 | 5.82 | 5.83 | 5.70 | 5.80 | 4.30 | -0.51% | 105,232 |
| Dec 11, 2024 | 5.86 | 5.98 | 5.74 | 5.83 | 4.32 | 0.69% | 193,900 |
| Dec 10, 2024 | 5.97 | 6.11 | 5.73 | 5.79 | 4.29 | -2.69% | 131,074 |
| Dec 9, 2024 | 6.13 | 6.34 | 5.88 | 5.95 | 4.41 | -3.72% | 161,061 |
| Dec 6, 2024 | 5.96 | 6.32 | 5.85 | 6.18 | 4.58 | 4.39% | 204,630 |
| Dec 5, 2024 | 6.11 | 6.18 | 5.80 | 5.92 | 4.39 | -2.63% | 137,295 |
| Dec 4, 2024 | 6.00 | 6.37 | 5.96 | 6.08 | 4.51 | 2.70% | 108,303 |
| Dec 3, 2024 | 6.00 | 6.03 | 5.80 | 5.92 | 4.39 | -1.17% | 95,320 |
| Dec 2, 2024 | 6.01 | 6.07 | 5.88 | 5.99 | 4.44 | 0.67% | 99,768 |
| Nov 29, 2024 | 5.98 | 6.08 | 5.90 | 5.95 | 4.41 | -0.34% | 32,205 |
| Nov 27, 2024 | 5.87 | 6.02 | 5.81 | 5.97 | 4.42 | 1.19% | 81,798 |
| Nov 26, 2024 | 6.00 | 6.00 | 5.76 | 5.90 | 4.37 | -1.34% | 112,011 |
| Nov 25, 2024 | 6.27 | 6.29 | 5.91 | 5.98 | 4.43 | -3.70% | 106,648 |
| Nov 22, 2024 | 6.23 | 6.30 | 6.14 | 6.21 | 4.60 | 0.49% | 37,893 |
| Nov 21, 2024 | 6.05 | 6.26 | 5.95 | 6.18 | 4.58 | 2.32% | 80,988 |
| Nov 20, 2024 | 6.52 | 6.52 | 5.97 | 6.04 | 4.48 | -6.36% | 130,608 |
| Nov 19, 2024 | 6.37 | 6.53 | 6.16 | 6.45 | 4.78 | 1.26% | 261,786 |
| Nov 18, 2024 | 6.23 | 6.49 | 6.03 | 6.37 | 4.72 | 3.58% | 280,872 |
| Nov 15, 2024 | 6.02 | 6.80 | 6.00 | 6.15 | 4.56 | 0.33% | 358,707 |
| Nov 14, 2024 | 6.15 | 6.62 | 5.90 | 6.13 | 4.54 | -0.33% | 686,233 |
| Nov 13, 2024 | 6.02 | 6.26 | 5.90 | 6.15 | 4.56 | 2.16% | 117,305 |
| Nov 12, 2024 | 6.33 | 6.33 | 5.95 | 6.02 | 4.46 | -2.75% | 106,875 |
| Nov 11, 2024 | 6.55 | 6.55 | 6.10 | 6.19 | 4.59 | -1.90% | 54,021 |
| Nov 8, 2024 | 5.79 | 6.42 | 5.79 | 6.31 | 4.68 | 7.50% | 102,066 |
| Nov 7, 2024 | 5.75 | 5.93 | 5.75 | 5.87 | 4.35 | -1.01% | 77,854 |
| Nov 6, 2024 | 6.30 | 6.30 | 5.86 | 5.93 | 4.39 | -4.82% | 140,844 |
| Nov 5, 2024 | 6.04 | 6.30 | 5.90 | 6.23 | 4.62 | 2.13% | 88,701 |
| Nov 4, 2024 | 6.16 | 6.46 | 5.95 | 6.10 | 4.52 | 0.25% | 121,647 |
| Nov 1, 2024 | 6.15 | 6.50 | 5.93 | 6.09 | 4.51 | -1.06% | 194,444 |
| Oct 31, 2024 | 6.90 | 6.90 | 6.02 | 6.15 | 4.56 | -7.10% | 262,933 |
| Oct 30, 2024 | 7.00 | 7.00 | 6.35 | 6.62 | 4.91 | 4.58% | 871,053 |
| Oct 29, 2024 | 6.38 | 6.45 | 6.13 | 6.33 | 4.69 | -0.47% | 75,436 |
| Oct 28, 2024 | 6.29 | 6.43 | 6.23 | 6.36 | 4.71 | 1.60% | 50,744 |
| Oct 25, 2024 | 6.28 | 6.39 | 6.19 | 6.26 | 4.64 | -0.32% | 42,529 |
| Oct 24, 2024 | 6.10 | 6.29 | 6.03 | 6.28 | 4.65 | 2.11% | 38,467 |
| Oct 23, 2024 | 6.20 | 6.32 | 5.87 | 6.15 | 4.56 | - | 71,282 |
| Oct 22, 2024 | 5.98 | 6.23 | 5.88 | 6.15 | 4.56 | 2.33% | 54,598 |
| Oct 21, 2024 | 6.14 | 6.32 | 5.98 | 6.01 | 4.45 | -1.48% | 49,102 |
| Oct 18, 2024 | 5.91 | 6.17 | 5.88 | 6.10 | 4.52 | 2.18% | 70,550 |
| Oct 17, 2024 | 6.10 | 6.17 | 5.81 | 5.97 | 4.42 | -0.83% | 70,251 |
| Oct 16, 2024 | 5.94 | 6.16 | 5.82 | 6.02 | 4.46 | 2.56% | 69,006 |
| Oct 15, 2024 | 5.84 | 5.99 | 5.70 | 5.87 | 4.35 | 0.51% | 56,314 |
| Oct 14, 2024 | 5.92 | 6.05 | 5.78 | 5.84 | 4.33 | -2.34% | 66,549 |
| Oct 11, 2024 | 5.85 | 6.11 | 5.82 | 5.98 | 4.43 | 2.22% | 138,159 |
| Oct 10, 2024 | 5.85 | 5.85 | 5.22 | 5.85 | 4.33 | -1.35% | 234,272 |
| Oct 9, 2024 | 4.92 | 6.00 | 4.68 | 5.93 | 4.39 | 16.05% | 407,990 |
| Oct 8, 2024 | 5.02 | 5.16 | 4.87 | 5.11 | 3.79 | 2.40% | 196,225 |
| Oct 7, 2024 | 4.60 | 5.09 | 4.51 | 4.99 | 3.70 | 8.48% | 288,216 |
| Oct 4, 2024 | 4.63 | 4.72 | 4.52 | 4.60 | 3.41 | - | 38,044 |
| Oct 3, 2024 | 4.70 | 4.73 | 4.54 | 4.60 | 3.41 | -1.50% | 63,005 |
| Oct 2, 2024 | 4.72 | 4.81 | 4.61 | 4.67 | 3.46 | -2.30% | 58,762 |
| Oct 1, 2024 | 4.66 | 4.82 | 4.61 | 4.78 | 3.54 | 1.92% | 68,985 |
| Sep 30, 2024 | 4.62 | 4.74 | 4.60 | 4.69 | 3.48 | 2.40% | 61,130 |
| Sep 27, 2024 | 4.73 | 4.75 | 4.55 | 4.58 | 3.39 | -3.17% | 136,363 |
| Sep 26, 2024 | 4.73 | 4.80 | 4.66 | 4.73 | 3.51 | 1.50% | 93,419 |
| Sep 25, 2024 | 4.65 | 4.70 | 4.58 | 4.66 | 3.45 | 0.22% | 27,392 |
| Sep 24, 2024 | 4.66 | 4.83 | 4.61 | 4.65 | 3.45 | - | 119,663 |
| Sep 23, 2024 | 4.63 | 4.70 | 4.55 | 4.65 | 3.45 | 1.75% | 38,468 |
| Sep 20, 2024 | 4.78 | 4.78 | 4.55 | 4.57 | 3.39 | -5.38% | 92,217 |
| Sep 19, 2024 | 4.90 | 5.02 | 4.72 | 4.83 | 3.58 | -2.42% | 123,201 |
| Sep 18, 2024 | 5.15 | 5.25 | 4.92 | 4.95 | 3.67 | -4.26% | 120,956 |
| Sep 17, 2024 | 4.78 | 5.30 | 4.73 | 5.17 | 3.83 | 9.53% | 141,343 |
| Sep 16, 2024 | 4.87 | 4.87 | 4.66 | 4.72 | 3.50 | -2.48% | 53,979 |
| Sep 13, 2024 | 4.51 | 4.90 | 4.51 | 4.84 | 3.59 | 8.28% | 109,403 |
| Sep 12, 2024 | 4.55 | 4.79 | 4.40 | 4.47 | 3.31 | -3.87% | 139,636 |
| Sep 11, 2024 | 4.26 | 4.86 | 4.20 | 4.65 | 3.45 | 8.90% | 281,190 |
| Sep 10, 2024 | 4.26 | 4.40 | 4.18 | 4.27 | 3.16 | - | 40,918 |
| Sep 9, 2024 | 4.13 | 4.33 | 4.12 | 4.27 | 3.16 | 2.64% | 42,077 |
| Sep 6, 2024 | 4.21 | 4.21 | 3.99 | 4.16 | 3.08 | 0.24% | 54,425 |
| Sep 5, 2024 | 4.11 | 4.18 | 4.03 | 4.15 | 3.08 | 0.97% | 36,937 |
| Sep 4, 2024 | 4.14 | 4.17 | 4.09 | 4.11 | 3.05 | -2.14% | 44,686 |
| Sep 3, 2024 | 4.28 | 4.28 | 4.10 | 4.20 | 3.11 | -2.10% | 35,963 |
| Aug 30, 2024 | 4.29 | 4.31 | 4.19 | 4.29 | 3.18 | 0.94% | 24,577 |
| Aug 29, 2024 | 4.34 | 4.36 | 4.20 | 4.25 | 3.15 | -1.16% | 52,008 |
| Aug 28, 2024 | 4.28 | 4.34 | 4.23 | 4.30 | 3.19 | - | 53,471 |
| Aug 27, 2024 | 4.28 | 4.33 | 4.26 | 4.30 | 3.19 | -0.69% | 37,420 |
| Aug 26, 2024 | 4.32 | 4.40 | 4.21 | 4.33 | 3.21 | -0.46% | 63,709 |