Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.110
-0.050 (-1.58%)
At close: Mar 28, 2025, 4:00 PM
3.155
+0.045 (1.46%)
After-hours: Mar 28, 2025, 7:19 PM EDT
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.28 | 3.28 | 3.00 | 3.11 | 3.11 | -1.58% | 27,094 |
| Mar 27, 2025 | 3.21 | 3.33 | 3.10 | 3.16 | 3.16 | -2.47% | 30,044 |
| Mar 26, 2025 | 3.37 | 3.40 | 3.15 | 3.24 | 3.24 | -4.71% | 31,514 |
| Mar 25, 2025 | 3.45 | 3.50 | 3.35 | 3.40 | 3.40 | -1.16% | 31,052 |
| Mar 24, 2025 | 3.59 | 3.59 | 3.41 | 3.44 | 3.44 | -1.43% | 14,886 |
| Mar 21, 2025 | 3.44 | 3.57 | 3.33 | 3.49 | 3.49 | 0.58% | 28,945 |
| Mar 20, 2025 | 3.47 | 3.52 | 3.41 | 3.47 | 3.47 | -1.14% | 20,268 |
| Mar 19, 2025 | 3.29 | 3.52 | 3.26 | 3.51 | 3.51 | 6.69% | 35,947 |
| Mar 18, 2025 | 3.25 | 3.29 | 3.19 | 3.29 | 3.29 | - | 25,081 |
| Mar 17, 2025 | 3.21 | 3.30 | 3.11 | 3.29 | 3.29 | 2.49% | 42,907 |
| Mar 14, 2025 | 3.26 | 3.26 | 3.06 | 3.21 | 3.21 | -1.23% | 18,576 |
| Mar 13, 2025 | 3.15 | 3.33 | 3.05 | 3.25 | 3.25 | 1.88% | 44,735 |
| Mar 12, 2025 | 3.14 | 3.22 | 3.06 | 3.19 | 3.19 | 3.91% | 29,274 |
| Mar 11, 2025 | 3.06 | 3.13 | 2.99 | 3.07 | 3.07 | 0.66% | 47,880 |
| Mar 10, 2025 | 3.20 | 3.24 | 3.03 | 3.05 | 3.05 | -4.39% | 58,649 |
| Mar 7, 2025 | 3.17 | 3.22 | 3.03 | 3.19 | 3.19 | 1.92% | 49,224 |
| Mar 6, 2025 | 3.15 | 3.20 | 3.07 | 3.13 | 3.13 | -1.57% | 51,395 |
| Mar 5, 2025 | 3.28 | 3.32 | 3.13 | 3.18 | 3.18 | -3.43% | 37,914 |
| Mar 4, 2025 | 3.24 | 3.36 | 3.02 | 3.29 | 3.29 | 1.64% | 155,595 |
| Mar 3, 2025 | 3.50 | 3.55 | 3.11 | 3.24 | 3.24 | -7.43% | 132,523 |
| Feb 28, 2025 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | 1.45% | 38,066 |
| Feb 27, 2025 | 3.57 | 3.57 | 3.45 | 3.45 | 3.45 | -2.82% | 27,169 |
| Feb 26, 2025 | 3.62 | 3.67 | 3.53 | 3.55 | 3.55 | -1.66% | 32,656 |
| Feb 25, 2025 | 3.67 | 3.70 | 3.52 | 3.61 | 3.61 | -1.37% | 23,122 |
| Feb 24, 2025 | 3.77 | 3.86 | 3.57 | 3.66 | 3.66 | -3.68% | 30,032 |
| Feb 21, 2025 | 3.90 | 4.08 | 3.70 | 3.80 | 3.80 | -1.30% | 60,622 |
| Feb 20, 2025 | 4.17 | 4.17 | 3.78 | 3.85 | 3.85 | -6.10% | 85,235 |
| Feb 19, 2025 | 3.92 | 4.30 | 3.92 | 4.10 | 4.10 | 9.04% | 173,335 |
| Feb 18, 2025 | 3.62 | 3.88 | 3.62 | 3.76 | 3.76 | 4.16% | 76,992 |
| Feb 14, 2025 | 3.56 | 3.63 | 3.49 | 3.61 | 3.61 | 1.98% | 29,996 |
| Feb 13, 2025 | 3.49 | 3.54 | 3.35 | 3.54 | 3.54 | 1.72% | 87,863 |
| Feb 12, 2025 | 3.54 | 3.63 | 3.48 | 3.48 | 3.48 | -2.52% | 44,896 |
| Feb 11, 2025 | 3.64 | 3.65 | 3.52 | 3.57 | 3.57 | -1.65% | 51,138 |
| Feb 10, 2025 | 3.65 | 3.75 | 3.46 | 3.63 | 3.63 | -0.55% | 213,050 |
| Feb 7, 2025 | 3.63 | 3.71 | 3.58 | 3.65 | 3.65 | -0.54% | 39,872 |
| Feb 6, 2025 | 3.77 | 3.78 | 3.64 | 3.67 | 3.67 | -2.13% | 19,905 |
| Feb 5, 2025 | 3.68 | 3.83 | 3.54 | 3.75 | 3.75 | 2.18% | 83,230 |
| Feb 4, 2025 | 3.67 | 3.72 | 3.60 | 3.67 | 3.67 | - | 30,775 |
| Feb 3, 2025 | 3.60 | 3.76 | 3.52 | 3.67 | 3.67 | - | 39,833 |
| Jan 31, 2025 | 3.76 | 3.78 | 3.60 | 3.67 | 3.67 | -1.08% | 52,012 |
| Jan 30, 2025 | 3.77 | 3.85 | 3.68 | 3.71 | 3.71 | -1.59% | 64,243 |
| Jan 29, 2025 | 3.90 | 3.91 | 3.72 | 3.77 | 3.77 | -2.08% | 51,101 |
| Jan 28, 2025 | 3.84 | 3.88 | 3.76 | 3.85 | 3.85 | -0.26% | 25,502 |
| Jan 27, 2025 | 3.93 | 3.95 | 3.76 | 3.86 | 3.86 | -2.28% | 62,622 |
| Jan 24, 2025 | 4.06 | 4.08 | 3.90 | 3.95 | 3.95 | -2.47% | 39,045 |
| Jan 23, 2025 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 1.25% | 18,728 |
| Jan 22, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -2.91% | 18,886 |
| Jan 21, 2025 | 4.03 | 4.12 | 3.88 | 4.12 | 4.12 | 3.00% | 62,333 |
| 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 |