Pioneer Power Solutions, Inc. - Common Stock (PPSI)
5.0700
-0.1500 (-2.87%)
NASDAQ · Last Trade: Jan 10th, 4:37 PM EST
Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.22 | 5.25 | 4.95 | 5.07 | 140,689 | 5.07 |
| 1/08/2026 | 4.82 | 5.24 | 4.70 | 5.22 | 164,812 | 5.22 |
| 1/07/2026 | 5.13 | 5.13 | 4.75 | 4.82 | 161,162 | 4.82 |
| 1/06/2026 | 4.95 | 5.14 | 4.83 | 5.11 | 230,436 | 5.11 |
| 1/05/2026 | 4.70 | 4.98 | 4.69 | 4.90 | 225,476 | 4.90 |
| 1/02/2026 | 4.75 | 4.98 | 4.61 | 4.69 | 296,165 | 4.69 |
| 12/31/2025 | 4.66 | 4.75 | 4.54 | 4.73 | 143,023 | 4.73 |
| 12/30/2025 | 4.59 | 4.73 | 4.41 | 4.58 | 199,692 | 4.58 |
| 12/29/2025 | 4.60 | 4.72 | 4.34 | 4.57 | 182,382 | 4.57 |
| 12/26/2025 | 4.46 | 4.95 | 4.44 | 4.63 | 1,413,065 | 4.63 |
| 12/24/2025 | 4.01 | 4.05 | 3.84 | 4.05 | 36,423 | 4.05 |
| 12/23/2025 | 4.07 | 4.07 | 3.94 | 4.03 | 23,208 | 4.03 |
| 12/22/2025 | 3.82 | 4.19 | 3.69 | 4.09 | 130,025 | 4.09 |
| 12/19/2025 | 3.65 | 3.75 | 3.64 | 3.75 | 27,394 | 3.75 |
| 12/18/2025 | 3.75 | 3.83 | 3.62 | 3.62 | 46,283 | 3.62 |
| 12/17/2025 | 3.91 | 3.91 | 3.72 | 3.76 | 52,650 | 3.76 |
| 12/16/2025 | 3.81 | 3.99 | 3.81 | 3.88 | 23,584 | 3.88 |
| 12/15/2025 | 4.10 | 4.10 | 3.82 | 3.87 | 50,788 | 3.87 |
| 12/12/2025 | 4.15 | 4.21 | 4.05 | 4.14 | 29,587 | 4.14 |
| 12/11/2025 | 4.15 | 4.24 | 4.08 | 4.12 | 62,373 | 4.12 |
| 12/10/2025 | 4.10 | 4.24 | 4.03 | 4.17 | 35,344 | 4.17 |
| 12/09/2025 | 4.23 | 4.26 | 4.00 | 4.15 | 74,860 | 4.15 |
| 12/08/2025 | 4.33 | 4.37 | 4.10 | 4.23 | 115,988 | 4.23 |
| 12/05/2025 | 4.27 | 4.33 | 4.21 | 4.33 | 40,450 | 4.33 |
| 12/04/2025 | 4.11 | 4.34 | 4.03 | 4.24 | 92,224 | 4.24 |
| 12/03/2025 | 3.87 | 4.11 | 3.68 | 4.11 | 40,752 | 4.11 |
| 12/02/2025 | 3.73 | 3.94 | 3.73 | 3.83 | 41,416 | 3.83 |
| 12/01/2025 | 3.71 | 3.95 | 3.69 | 3.71 | 97,672 | 3.71 |
| 11/28/2025 | 3.70 | 3.84 | 3.70 | 3.81 | 23,337 | 3.81 |
| 11/26/2025 | 3.63 | 3.82 | 3.63 | 3.68 | 39,854 | 3.68 |
| 11/25/2025 | 3.48 | 3.63 | 3.45 | 3.63 | 48,055 | 3.63 |
| 11/24/2025 | 3.58 | 3.62 | 3.44 | 3.48 | 47,835 | 3.48 |
| 11/21/2025 | 3.38 | 3.57 | 3.34 | 3.57 | 53,513 | 3.57 |
| 11/20/2025 | 3.55 | 3.63 | 3.37 | 3.37 | 63,309 | 3.37 |
| 11/19/2025 | 3.46 | 3.54 | 3.41 | 3.46 | 42,399 | 3.46 |
| 11/18/2025 | 3.40 | 3.51 | 3.25 | 3.44 | 83,436 | 3.44 |
| 11/17/2025 | 3.64 | 3.71 | 3.38 | 3.42 | 147,013 | 3.42 |
| 11/14/2025 | 3.41 | 3.76 | 3.40 | 3.64 | 185,695 | 3.64 |
| 11/13/2025 | 4.17 | 4.27 | 3.88 | 3.91 | 131,674 | 3.91 |
| 11/12/2025 | 4.23 | 4.49 | 4.18 | 4.20 | 67,052 | 4.20 |
| 11/11/2025 | 4.35 | 4.39 | 4.20 | 4.27 | 50,284 | 4.27 |
| 11/10/2025 | 4.31 | 4.50 | 4.23 | 4.35 | 64,686 | 4.35 |
| 11/07/2025 | 3.95 | 4.20 | 3.80 | 4.17 | 145,373 | 4.17 |
| 11/06/2025 | 4.35 | 4.44 | 3.89 | 3.91 | 110,093 | 3.91 |
| 11/05/2025 | 4.27 | 4.45 | 4.25 | 4.38 | 91,223 | 4.38 |
| 11/04/2025 | 4.57 | 4.57 | 4.26 | 4.27 | 101,395 | 4.27 |
| 11/03/2025 | 4.62 | 4.78 | 4.55 | 4.63 | 86,439 | 4.63 |
| 10/31/2025 | 4.47 | 4.60 | 4.41 | 4.60 | 33,359 | 4.60 |
| 10/30/2025 | 4.50 | 4.57 | 4.36 | 4.47 | 122,884 | 4.47 |
| 10/29/2025 | 4.60 | 4.67 | 4.35 | 4.41 | 93,220 | 4.41 |
| 10/28/2025 | 4.44 | 4.72 | 4.33 | 4.51 | 249,319 | 4.51 |
| 10/27/2025 | 4.55 | 4.65 | 4.40 | 4.44 | 74,975 | 4.44 |
| 10/24/2025 | 4.50 | 4.57 | 4.41 | 4.50 | 97,737 | 4.50 |
| 10/23/2025 | 4.35 | 4.50 | 4.30 | 4.42 | 85,884 | 4.42 |
| 10/22/2025 | 4.46 | 4.46 | 4.25 | 4.31 | 71,585 | 4.31 |
| 10/21/2025 | 4.55 | 4.59 | 4.41 | 4.45 | 79,995 | 4.45 |
| 10/20/2025 | 4.46 | 4.63 | 4.41 | 4.57 | 92,361 | 4.57 |
| 10/17/2025 | 4.73 | 4.73 | 4.25 | 4.38 | 183,716 | 4.38 |
| 10/16/2025 | 4.94 | 5.07 | 4.72 | 4.74 | 144,851 | 4.74 |
| 10/15/2025 | 5.00 | 5.00 | 4.65 | 4.92 | 161,499 | 4.92 |
| 10/14/2025 | 4.79 | 5.00 | 4.54 | 4.96 | 191,576 | 4.96 |
| 10/13/2025 | 4.58 | 4.90 | 4.54 | 4.79 | 296,315 | 4.79 |