Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
2.890
-0.200 (-6.47%)
At close: Aug 10, 2026, 4:00 PM EDT
2.940
+0.050 (1.73%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Pioneer Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.10 | 3.17 | 2.84 | 2.89 | 2.89 | -6.47% | 88,792 |
| Aug 7, 2026 | 3.04 | 3.20 | 3.00 | 3.09 | 3.09 | 2.32% | 63,640 |
| Aug 6, 2026 | 3.05 | 3.23 | 3.01 | 3.02 | 3.02 | -0.98% | 40,047 |
| Aug 5, 2026 | 3.08 | 3.10 | 2.90 | 3.05 | 3.05 | -1.29% | 100,299 |
| Aug 4, 2026 | 3.00 | 3.25 | 3.00 | 3.09 | 3.09 | 5.10% | 135,178 |
| Aug 3, 2026 | 2.91 | 3.10 | 2.88 | 2.94 | 2.94 | 1.03% | 64,582 |
| Jul 31, 2026 | 2.96 | 3.09 | 2.90 | 2.91 | 2.91 | -2.02% | 50,742 |
| Jul 30, 2026 | 2.86 | 2.97 | 2.79 | 2.97 | 2.97 | 6.83% | 87,453 |
| Jul 29, 2026 | 2.89 | 3.17 | 2.75 | 2.78 | 2.78 | -4.14% | 59,065 |
| Jul 28, 2026 | 3.06 | 3.06 | 2.81 | 2.90 | 2.90 | -2.85% | 45,459 |
| Jul 27, 2026 | 2.97 | 3.07 | 2.92 | 2.99 | 2.99 | 0.17% | 71,351 |
| Jul 24, 2026 | 3.29 | 3.29 | 2.96 | 2.98 | 2.98 | -4.18% | 63,556 |
| Jul 23, 2026 | 3.14 | 3.26 | 3.11 | 3.11 | 3.11 | -3.42% | 26,376 |
| Jul 22, 2026 | 3.28 | 3.35 | 3.18 | 3.22 | 3.22 | -1.83% | 31,888 |
| Jul 21, 2026 | 3.25 | 3.41 | 3.23 | 3.28 | 3.28 | 4.13% | 44,948 |
| Jul 20, 2026 | 3.21 | 3.25 | 3.15 | 3.15 | 3.15 | -2.78% | 35,370 |
| 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% | 47,429 |
| 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% | 70,791 |
| Jul 10, 2026 | 3.67 | 3.69 | 3.55 | 3.65 | 3.65 | 0.55% | 41,277 |
| Jul 9, 2026 | 3.65 | 3.80 | 3.62 | 3.63 | 3.63 | - | 127,362 |
| Jul 8, 2026 | 3.57 | 3.65 | 3.48 | 3.63 | 3.63 | 1.68% | 57,718 |
| 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 |