Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.350
+1.240 (39.87%)
At close: Aug 15, 2025, 4:00 PM
4.280
-0.070 (-1.61%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.84 | 5.70 | 4.10 | 4.35 | 4.35 | 39.87% | 96,835,725 |
| Aug 14, 2025 | 3.16 | 3.25 | 3.05 | 3.11 | 3.11 | -4.01% | 1,199,395 |
| Aug 13, 2025 | 3.25 | 3.29 | 3.14 | 3.24 | 3.24 | 2.86% | 20,803 |
| Aug 12, 2025 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | -1.56% | 22,097 |
| Aug 11, 2025 | 3.23 | 3.35 | 3.04 | 3.20 | 3.20 | -0.31% | 38,573 |
| Aug 8, 2025 | 3.31 | 3.46 | 3.21 | 3.21 | 3.21 | -2.73% | 24,475 |
| Aug 7, 2025 | 3.25 | 3.32 | 3.14 | 3.30 | 3.30 | 2.17% | 33,718 |
| Aug 6, 2025 | 3.03 | 3.39 | 3.03 | 3.23 | 3.23 | 6.95% | 81,195 |
| Aug 5, 2025 | 3.05 | 3.16 | 2.92 | 3.02 | 3.02 | 0.50% | 26,220 |
| Aug 4, 2025 | 2.96 | 3.11 | 2.91 | 3.01 | 3.01 | 4.34% | 31,851 |
| Aug 1, 2025 | 3.03 | 3.15 | 2.85 | 2.88 | 2.88 | -7.69% | 36,285 |
| Jul 31, 2025 | 3.15 | 3.40 | 3.05 | 3.12 | 3.12 | -0.95% | 23,484 |
| Jul 30, 2025 | 3.30 | 3.42 | 3.10 | 3.15 | 3.15 | -3.96% | 54,392 |
| Jul 29, 2025 | 3.33 | 3.44 | 3.25 | 3.28 | 3.28 | -1.20% | 23,022 |
| Jul 28, 2025 | 3.53 | 3.57 | 3.30 | 3.32 | 3.32 | -5.41% | 37,274 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.43 | 3.51 | 3.51 | -2.23% | 49,384 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.53 | 3.59 | 3.59 | -0.55% | 77,041 |
| Jul 23, 2025 | 3.92 | 3.94 | 3.51 | 3.61 | 3.61 | -6.48% | 138,087 |
| Jul 22, 2025 | 3.80 | 3.90 | 3.66 | 3.86 | 3.86 | 5.46% | 150,194 |
| Jul 21, 2025 | 3.25 | 3.75 | 3.24 | 3.66 | 3.66 | 16.56% | 165,912 |
| Jul 18, 2025 | 3.25 | 3.35 | 3.09 | 3.14 | 3.14 | -2.79% | 82,547 |
| Jul 17, 2025 | 2.97 | 3.24 | 2.97 | 3.23 | 3.23 | 9.12% | 142,850 |
| Jul 16, 2025 | 2.73 | 3.07 | 2.73 | 2.96 | 2.96 | 9.43% | 187,880 |
| Jul 15, 2025 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | -0.55% | 24,351 |
| Jul 14, 2025 | 2.75 | 2.82 | 2.70 | 2.72 | 2.72 | -1.09% | 26,869 |
| Jul 11, 2025 | 2.75 | 2.82 | 2.73 | 2.75 | 2.75 | - | 59,000 |
| Jul 10, 2025 | 2.74 | 2.77 | 2.71 | 2.75 | 2.75 | 1.48% | 45,078 |
| Jul 9, 2025 | 2.69 | 2.75 | 2.66 | 2.71 | 2.71 | 1.12% | 50,002 |
| Jul 8, 2025 | 2.71 | 2.75 | 2.65 | 2.68 | 2.68 | 0.37% | 31,300 |
| Jul 7, 2025 | 2.75 | 2.76 | 2.67 | 2.67 | 2.67 | -2.73% | 39,922 |
| Jul 3, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.29% | 15,580 |
| Jul 2, 2025 | 2.71 | 2.75 | 2.71 | 2.71 | 2.71 | -0.73% | 14,652 |
| Jul 1, 2025 | 2.77 | 2.78 | 2.64 | 2.73 | 2.73 | -0.73% | 29,748 |
| Jun 30, 2025 | 2.66 | 2.75 | 2.65 | 2.75 | 2.75 | 4.17% | 20,543 |
| Jun 27, 2025 | 2.70 | 2.76 | 2.62 | 2.64 | 2.64 | -1.49% | 56,135 |
| Jun 26, 2025 | 2.70 | 2.73 | 2.59 | 2.68 | 2.68 | -0.74% | 81,507 |
| Jun 25, 2025 | 2.73 | 2.73 | 2.59 | 2.70 | 2.70 | - | 37,011 |
| Jun 24, 2025 | 2.70 | 2.81 | 2.70 | 2.70 | 2.70 | 2.66% | 78,297 |
| Jun 23, 2025 | 2.69 | 2.70 | 2.55 | 2.63 | 2.63 | - | 83,607 |
| Jun 20, 2025 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -3.49% | 23,611 |
| Jun 18, 2025 | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | 1.30% | 17,551 |
| Jun 17, 2025 | 2.71 | 2.76 | 2.69 | 2.69 | 2.69 | -1.10% | 16,145 |
| Jun 16, 2025 | 2.70 | 2.76 | 2.68 | 2.72 | 2.72 | 1.87% | 32,215 |
| Jun 13, 2025 | 2.75 | 2.84 | 2.67 | 2.67 | 2.67 | -3.26% | 27,895 |
| Jun 12, 2025 | 2.79 | 2.85 | 2.75 | 2.76 | 2.76 | -0.72% | 14,924 |
| Jun 11, 2025 | 2.80 | 2.81 | 2.71 | 2.78 | 2.78 | 0.36% | 43,170 |
| Jun 10, 2025 | 2.85 | 2.85 | 2.71 | 2.77 | 2.77 | - | 53,111 |
| Jun 9, 2025 | 2.80 | 2.85 | 2.69 | 2.77 | 2.77 | -0.54% | 39,703 |
| Jun 6, 2025 | 2.78 | 2.85 | 2.75 | 2.79 | 2.79 | 1.27% | 31,852 |
| Jun 5, 2025 | 2.67 | 2.75 | 2.66 | 2.75 | 2.75 | 3.38% | 20,927 |