Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.075
-0.005 (-0.16%)
At close: Oct 9, 2026, 4:00 PM EDT
3.080
+0.005 (0.16%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Pioneer Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.08 | 3.20 | 3.01 | 3.08 | 3.08 | -0.16% | 86,023 |
| Oct 8, 2026 | 3.04 | 3.09 | 2.96 | 3.08 | 3.08 | 0.65% | 60,378 |
| Oct 7, 2026 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -3.62% | 63,623 |
| Oct 6, 2026 | 3.23 | 3.39 | 3.12 | 3.18 | 3.18 | -2.31% | 180,333 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -1.81% | 42,229 |
| Oct 2, 2026 | 3.41 | 3.42 | 3.20 | 3.31 | 3.31 | -2.07% | 171,529 |
| Oct 1, 2026 | 3.39 | 3.44 | 3.28 | 3.38 | 3.38 | - | 56,066 |
| Sep 30, 2026 | 3.32 | 3.47 | 3.31 | 3.38 | 3.38 | 2.89% | 53,716 |
| Sep 29, 2026 | 3.28 | 3.34 | 3.27 | 3.29 | 3.29 | -0.45% | 56,124 |
| Sep 28, 2026 | 3.30 | 3.37 | 3.20 | 3.30 | 3.30 | - | 123,272 |
| Sep 25, 2026 | 3.30 | 3.38 | 3.23 | 3.30 | 3.30 | 0.92% | 79,791 |
| Sep 24, 2026 | 3.25 | 3.32 | 3.20 | 3.27 | 3.27 | 0.93% | 106,487 |
| Sep 23, 2026 | 3.39 | 3.44 | 3.20 | 3.24 | 3.24 | -4.99% | 120,694 |
| Sep 22, 2026 | 3.44 | 3.54 | 3.40 | 3.41 | 3.41 | 0.59% | 92,319 |
| Sep 21, 2026 | 3.48 | 3.52 | 3.36 | 3.39 | 3.39 | -3.42% | 93,745 |
| Sep 18, 2026 | 3.45 | 3.59 | 3.45 | 3.51 | 3.51 | 3.24% | 167,542 |
| Sep 17, 2026 | 3.26 | 3.50 | 3.26 | 3.40 | 3.40 | 5.59% | 152,219 |
| Sep 16, 2026 | 3.16 | 3.29 | 3.05 | 3.22 | 3.22 | 6.62% | 223,856 |
| Sep 15, 2026 | 3.05 | 3.10 | 2.95 | 3.02 | 3.02 | -0.98% | 125,714 |
| Sep 14, 2026 | 2.98 | 3.16 | 2.96 | 3.05 | 3.05 | -0.33% | 98,888 |
| Sep 11, 2026 | 3.04 | 3.13 | 3.02 | 3.06 | 3.06 | 3.03% | 69,657 |
| Sep 10, 2026 | 3.17 | 3.17 | 2.96 | 2.97 | 2.97 | -5.41% | 80,764 |
| Sep 9, 2026 | 3.12 | 3.24 | 2.90 | 3.14 | 3.14 | 7.53% | 232,147 |
| Sep 8, 2026 | 2.96 | 3.22 | 2.90 | 2.92 | 2.92 | 1.04% | 200,435 |
| Sep 4, 2026 | 2.98 | 3.01 | 2.89 | 2.89 | 2.89 | -3.99% | 64,691 |
| Sep 3, 2026 | 2.90 | 3.05 | 2.89 | 3.01 | 3.01 | 4.15% | 95,074 |
| Sep 2, 2026 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | 1.05% | 23,424 |
| Sep 1, 2026 | 2.86 | 2.94 | 2.85 | 2.86 | 2.86 | -2.39% | 38,947 |
| Aug 31, 2026 | 2.86 | 2.96 | 2.84 | 2.93 | 2.93 | 2.09% | 53,599 |
| Aug 28, 2026 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -2.38% | 72,308 |
| Aug 27, 2026 | 2.99 | 3.09 | 2.91 | 2.94 | 2.94 | -0.34% | 112,173 |
| Aug 26, 2026 | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | 3.51% | 96,389 |
| Aug 25, 2026 | 2.93 | 2.93 | 2.82 | 2.85 | 2.85 | -2.40% | 47,808 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.81 | 2.92 | 2.92 | -0.68% | 54,100 |
| Aug 21, 2026 | 2.92 | 3.04 | 2.85 | 2.94 | 2.94 | 2.08% | 88,099 |
| Aug 20, 2026 | 2.91 | 2.96 | 2.85 | 2.88 | 2.88 | -0.69% | 38,742 |
| Aug 19, 2026 | 2.88 | 2.95 | 2.79 | 2.90 | 2.90 | 3.20% | 83,954 |
| Aug 18, 2026 | 2.94 | 2.94 | 2.60 | 2.81 | 2.81 | -4.42% | 267,726 |
| Aug 17, 2026 | 2.91 | 3.48 | 2.88 | 2.94 | 2.94 | 1.03% | 646,443 |
| Aug 14, 2026 | 2.97 | 3.10 | 2.87 | 2.91 | 2.91 | -3.64% | 118,058 |
| Aug 13, 2026 | 3.04 | 3.11 | 2.91 | 3.02 | 3.02 | -1.63% | 39,163 |
| Aug 12, 2026 | 2.93 | 3.08 | 2.93 | 3.07 | 3.07 | 4.07% | 72,711 |
| Aug 11, 2026 | 2.94 | 2.98 | 2.86 | 2.95 | 2.95 | 2.08% | 41,502 |
| Aug 10, 2026 | 3.10 | 3.17 | 2.84 | 2.89 | 2.89 | -6.47% | 89,853 |
| 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 |