Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
2.615
-0.035 (-1.32%)
Oct 30, 2026, 3:23 PM EDT - Market open
Pioneer Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.58 | 2.69 | 2.50 | 2.62 | 2.62 | -1.32% | 28,492 |
| Oct 29, 2026 | 2.56 | 2.71 | 2.51 | 2.65 | 2.65 | - | 35,302 |
| Oct 28, 2026 | 2.65 | 2.69 | 2.54 | 2.65 | 2.65 | -1.12% | 19,355 |
| Oct 27, 2026 | 2.53 | 2.74 | 2.52 | 2.68 | 2.68 | 8.06% | 39,194 |
| Oct 26, 2026 | 2.42 | 2.58 | 2.32 | 2.48 | 2.48 | 1.22% | 40,954 |
| Oct 23, 2026 | 2.45 | 2.49 | 2.36 | 2.45 | 2.45 | 5.15% | 38,111 |
| Oct 22, 2026 | 2.56 | 2.58 | 2.20 | 2.33 | 2.33 | -8.63% | 203,838 |
| Oct 21, 2026 | 2.74 | 2.80 | 2.43 | 2.55 | 2.55 | -5.56% | 110,748 |
| Oct 20, 2026 | 2.68 | 2.81 | 2.67 | 2.70 | 2.70 | - | 32,095 |
| Oct 19, 2026 | 2.72 | 2.81 | 2.70 | 2.70 | 2.70 | -0.37% | 16,115 |
| Oct 16, 2026 | 2.79 | 2.80 | 2.71 | 2.71 | 2.71 | -2.87% | 33,883 |
| Oct 15, 2026 | 2.80 | 2.83 | 2.70 | 2.79 | 2.79 | -1.41% | 41,067 |
| Oct 14, 2026 | 2.87 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 41,868 |
| Oct 13, 2026 | 2.90 | 2.94 | 2.83 | 2.90 | 2.90 | -1.69% | 47,768 |
| Oct 12, 2026 | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -4.07% | 43,838 |
| Oct 9, 2026 | 3.08 | 3.20 | 3.01 | 3.08 | 3.08 | -0.16% | 86,026 |
| 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% | 63,700 |
| Oct 6, 2026 | 3.23 | 3.39 | 3.12 | 3.18 | 3.18 | -2.31% | 180,358 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -1.81% | 42,236 |
| 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 |