Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.305
+0.155 (4.92%)
Jul 21, 2026, 1:07 PM EDT - Market open
Pioneer Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.25 | 3.41 | 3.23 | 3.32 | - | 5.24% | 19,399 |
| Jul 20, 2026 | 3.21 | 3.25 | 3.15 | 3.15 | 3.15 | -2.78% | 35,360 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -2.41% | 66,107 |
| Jul 16, 2026 | 3.42 | 3.49 | 3.29 | 3.32 | 3.32 | -4.60% | 52,039 |
| Jul 15, 2026 | 3.49 | 3.59 | 3.40 | 3.48 | 3.48 | 0.29% | 45,853 |
| Jul 14, 2026 | 3.60 | 3.67 | 3.45 | 3.47 | 3.47 | -2.80% | 56,940 |
| Jul 13, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -2.19% | 70,539 |
| Jul 10, 2026 | 3.67 | 3.69 | 3.55 | 3.65 | 3.65 | 0.55% | 41,184 |
| Jul 9, 2026 | 3.65 | 3.80 | 3.62 | 3.63 | 3.63 | - | 127,347 |
| Jul 8, 2026 | 3.57 | 3.65 | 3.48 | 3.63 | 3.63 | 1.68% | 57,441 |
| Jul 7, 2026 | 3.74 | 3.76 | 3.52 | 3.57 | 3.57 | -4.80% | 97,409 |
| Jul 6, 2026 | 3.65 | 3.85 | 3.63 | 3.75 | 3.75 | 2.74% | 74,717 |
| Jul 2, 2026 | 3.84 | 3.96 | 3.55 | 3.65 | 3.65 | -3.95% | 152,811 |
| Jul 1, 2026 | 3.94 | 3.97 | 3.74 | 3.80 | 3.80 | -3.55% | 44,345 |
| Jun 30, 2026 | 3.88 | 4.06 | 3.87 | 3.94 | 3.94 | 1.03% | 51,229 |
| Jun 29, 2026 | 3.88 | 3.95 | 3.68 | 3.90 | 3.90 | 0.26% | 108,581 |
| Jun 26, 2026 | 3.76 | 3.93 | 3.76 | 3.89 | 3.89 | 2.10% | 99,832 |
| Jun 25, 2026 | 3.99 | 4.00 | 3.76 | 3.81 | 3.81 | -3.30% | 83,603 |
| Jun 24, 2026 | 4.12 | 4.23 | 3.85 | 3.94 | 3.94 | -5.74% | 104,301 |
| Jun 23, 2026 | 4.19 | 4.45 | 4.11 | 4.18 | 4.18 | -5.22% | 118,553 |
| Jun 22, 2026 | 4.59 | 4.76 | 4.30 | 4.41 | 4.41 | -3.92% | 127,127 |
| Jun 18, 2026 | 4.40 | 4.65 | 4.25 | 4.59 | 4.59 | 7.24% | 153,971 |
| Jun 17, 2026 | 4.42 | 4.48 | 4.22 | 4.28 | 4.28 | -2.51% | 60,535 |
| Jun 16, 2026 | 4.30 | 4.52 | 4.20 | 4.39 | 4.39 | 2.81% | 96,027 |
| Jun 15, 2026 | 4.27 | 4.66 | 4.25 | 4.27 | 4.27 | 4.91% | 133,379 |
| Jun 12, 2026 | 4.21 | 4.28 | 4.05 | 4.07 | 4.07 | -2.63% | 55,379 |
| Jun 11, 2026 | 4.17 | 4.20 | 4.02 | 4.18 | 4.18 | 1.46% | 120,135 |
| Jun 10, 2026 | 4.15 | 4.40 | 4.08 | 4.12 | 4.12 | -1.44% | 134,702 |
| Jun 9, 2026 | 4.25 | 4.50 | 3.93 | 4.18 | 4.18 | - | 253,953 |
| Jun 8, 2026 | 4.35 | 4.41 | 4.13 | 4.18 | 4.18 | -0.48% | 135,546 |
| Jun 5, 2026 | 4.79 | 4.79 | 4.19 | 4.20 | 4.20 | -14.29% | 214,391 |
| Jun 4, 2026 | 4.72 | 5.01 | 4.65 | 4.90 | 4.90 | 2.08% | 195,688 |
| Jun 3, 2026 | 4.92 | 5.14 | 4.67 | 4.80 | 4.80 | -3.52% | 198,923 |
| Jun 2, 2026 | 4.78 | 5.13 | 4.68 | 4.98 | 4.98 | 6.30% | 303,867 |
| Jun 1, 2026 | 5.35 | 5.36 | 4.57 | 4.68 | 4.68 | -13.65% | 574,042 |
| May 29, 2026 | 5.65 | 5.77 | 5.12 | 5.42 | 5.42 | -1.28% | 334,793 |
| May 28, 2026 | 6.17 | 6.24 | 5.46 | 5.49 | 5.49 | -9.70% | 399,102 |
| May 27, 2026 | 5.32 | 6.29 | 5.25 | 6.08 | 6.08 | 16.03% | 655,685 |
| May 26, 2026 | 5.44 | 5.55 | 5.16 | 5.24 | 5.24 | 0.58% | 319,289 |
| May 22, 2026 | 4.98 | 5.46 | 4.96 | 5.21 | 5.21 | 4.83% | 385,510 |
| May 21, 2026 | 4.77 | 5.19 | 4.53 | 4.97 | 4.97 | 2.47% | 399,553 |
| May 20, 2026 | 3.93 | 4.95 | 3.91 | 4.85 | 4.85 | 21.55% | 460,220 |
| May 19, 2026 | 3.93 | 4.11 | 3.87 | 3.99 | 3.99 | -0.75% | 162,652 |
| May 18, 2026 | 3.70 | 4.20 | 3.40 | 4.02 | 4.02 | 1.01% | 595,475 |
| May 15, 2026 | 4.02 | 4.09 | 3.78 | 3.98 | 3.98 | -4.33% | 196,793 |
| May 14, 2026 | 4.28 | 4.30 | 4.01 | 4.16 | 4.16 | -1.42% | 266,728 |
| May 13, 2026 | 4.17 | 4.39 | 4.00 | 4.22 | 4.22 | 2.43% | 228,364 |
| May 12, 2026 | 4.32 | 4.36 | 3.89 | 4.12 | 4.12 | -4.63% | 215,903 |
| May 11, 2026 | 4.24 | 4.54 | 4.09 | 4.32 | 4.32 | 3.10% | 351,735 |
| May 8, 2026 | 4.05 | 4.44 | 3.95 | 4.19 | 4.19 | 5.81% | 226,272 |