Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.530
+0.120 (2.72%)
Oct 30, 2025, 1:53 PM EDT - Market open
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.50 | 4.55 | 4.36 | 4.53 | - | 2.72% | 53,215 |
| Oct 29, 2025 | 4.60 | 4.67 | 4.35 | 4.41 | 4.41 | -2.22% | 93,220 |
| Oct 28, 2025 | 4.44 | 4.72 | 4.33 | 4.51 | 4.51 | 1.58% | 249,324 |
| Oct 27, 2025 | 4.55 | 4.65 | 4.40 | 4.44 | 4.44 | -1.33% | 74,975 |
| Oct 24, 2025 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | 1.81% | 97,737 |
| Oct 23, 2025 | 4.35 | 4.51 | 4.30 | 4.42 | 4.42 | 2.55% | 85,884 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.25 | 4.31 | 4.31 | -3.15% | 71,605 |
| Oct 21, 2025 | 4.55 | 4.59 | 4.41 | 4.45 | 4.45 | -2.63% | 80,700 |
| Oct 20, 2025 | 4.46 | 4.63 | 4.41 | 4.57 | 4.57 | 4.34% | 92,361 |
| Oct 17, 2025 | 4.73 | 4.73 | 4.25 | 4.38 | 4.38 | -7.59% | 183,716 |
| Oct 16, 2025 | 4.94 | 5.07 | 4.72 | 4.74 | 4.74 | -3.66% | 144,951 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.65 | 4.92 | 4.92 | -0.81% | 161,849 |
| Oct 14, 2025 | 4.79 | 5.00 | 4.54 | 4.96 | 4.96 | 3.55% | 191,621 |
| Oct 13, 2025 | 4.58 | 4.90 | 4.54 | 4.79 | 4.79 | 5.51% | 296,915 |
| Oct 10, 2025 | 4.49 | 4.59 | 4.40 | 4.54 | 4.54 | 1.79% | 152,006 |
| Oct 9, 2025 | 4.47 | 4.51 | 4.35 | 4.46 | 4.46 | - | 50,673 |
| Oct 8, 2025 | 4.47 | 4.50 | 4.38 | 4.46 | 4.46 | 0.90% | 64,931 |
| Oct 7, 2025 | 4.48 | 4.52 | 4.40 | 4.42 | 4.42 | -0.90% | 79,398 |
| Oct 6, 2025 | 4.34 | 4.53 | 4.25 | 4.46 | 4.46 | 4.21% | 237,331 |
| Oct 3, 2025 | 4.30 | 4.44 | 4.26 | 4.28 | 4.28 | -0.70% | 161,836 |
| Oct 2, 2025 | 4.36 | 4.45 | 4.29 | 4.31 | 4.31 | -1.60% | 75,733 |
| Oct 1, 2025 | 4.29 | 4.48 | 4.23 | 4.38 | 4.38 | 1.39% | 79,549 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.26 | 4.32 | 4.32 | -2.26% | 117,383 |
| Sep 29, 2025 | 4.31 | 4.43 | 4.19 | 4.42 | 4.42 | 2.08% | 87,299 |
| Sep 26, 2025 | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | 3.59% | 52,279 |
| Sep 25, 2025 | 4.37 | 4.38 | 4.03 | 4.18 | 4.18 | -4.78% | 174,318 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | - | 139,369 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.32 | 4.39 | 4.39 | -1.57% | 84,991 |
| Sep 22, 2025 | 4.44 | 4.52 | 4.35 | 4.46 | 4.46 | 0.22% | 149,139 |
| Sep 19, 2025 | 4.40 | 4.47 | 4.31 | 4.45 | 4.45 | - | 130,809 |
| Sep 18, 2025 | 4.52 | 4.56 | 4.43 | 4.45 | 4.45 | -1.11% | 82,867 |
| Sep 17, 2025 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | 0.22% | 87,651 |
| Sep 16, 2025 | 4.56 | 4.64 | 4.45 | 4.49 | 4.49 | -1.64% | 191,151 |
| Sep 15, 2025 | 4.52 | 4.64 | 4.50 | 4.57 | 4.57 | 0.77% | 123,996 |
| Sep 12, 2025 | 4.49 | 4.62 | 4.36 | 4.53 | 4.53 | -0.22% | 157,205 |
| Sep 11, 2025 | 4.11 | 4.60 | 4.11 | 4.54 | 4.54 | 8.10% | 442,218 |
| Sep 10, 2025 | 4.07 | 4.24 | 4.04 | 4.20 | 4.20 | 1.45% | 134,274 |
| Sep 9, 2025 | 4.00 | 4.24 | 3.93 | 4.14 | 4.14 | 8.66% | 568,989 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -1.04% | 101,000 |
| Sep 5, 2025 | 3.66 | 3.97 | 3.66 | 3.85 | 3.85 | 4.90% | 224,799 |
| Sep 4, 2025 | 3.80 | 3.87 | 3.65 | 3.67 | 3.67 | -3.42% | 247,885 |
| Sep 3, 2025 | 3.84 | 4.00 | 3.71 | 3.80 | 3.80 | -0.52% | 229,726 |
| Sep 2, 2025 | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | 0.79% | 134,402 |
| Aug 29, 2025 | 4.06 | 4.09 | 3.78 | 3.79 | 3.79 | -4.53% | 215,104 |
| Aug 28, 2025 | 3.43 | 4.02 | 3.43 | 3.97 | 3.97 | 15.41% | 848,556 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.41 | 3.44 | 3.44 | -5.75% | 230,668 |
| Aug 26, 2025 | 3.58 | 3.71 | 3.57 | 3.65 | 3.65 | -0.27% | 130,441 |
| Aug 25, 2025 | 3.75 | 3.78 | 3.62 | 3.66 | 3.66 | -2.14% | 193,477 |
| Aug 22, 2025 | 3.61 | 3.80 | 3.59 | 3.74 | 3.74 | 3.31% | 271,084 |
| Aug 21, 2025 | 3.65 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 187,999 |