PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
4.460
+0.080 (1.83%)
At close: Jun 27, 2025, 4:00 PM
4.480
+0.020 (0.45%)
After-hours: Jun 27, 2025, 5:49 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.38 | 4.50 | 4.35 | 4.43 | - | 1.14% | 1,265,725 |
| Jun 26, 2025 | 4.36 | 4.45 | 4.29 | 4.38 | 4.38 | 0.23% | 2,983,716 |
| Jun 25, 2025 | 4.59 | 4.59 | 4.35 | 4.37 | 4.37 | -4.38% | 2,356,477 |
| Jun 24, 2025 | 4.55 | 4.61 | 4.46 | 4.57 | 4.57 | 2.01% | 1,890,578 |
| Jun 23, 2025 | 4.49 | 4.55 | 4.38 | 4.48 | 4.48 | -1.32% | 1,829,683 |
| Jun 20, 2025 | 4.81 | 4.85 | 4.52 | 4.54 | 4.54 | -4.02% | 3,256,500 |
| Jun 18, 2025 | 4.66 | 4.82 | 4.62 | 4.73 | 4.73 | 1.50% | 2,168,421 |
| Jun 17, 2025 | 4.80 | 4.97 | 4.65 | 4.66 | 4.66 | -6.43% | 2,955,629 |
| Jun 16, 2025 | 4.85 | 5.07 | 4.60 | 4.98 | 4.98 | 11.91% | 3,873,431 |
| Jun 13, 2025 | 4.61 | 4.66 | 4.41 | 4.45 | 4.45 | -6.12% | 2,122,879 |
| Jun 12, 2025 | 4.69 | 4.77 | 4.64 | 4.74 | 4.74 | -0.21% | 1,007,276 |
| Jun 11, 2025 | 4.91 | 4.97 | 4.71 | 4.75 | 4.75 | -2.66% | 1,267,052 |
| Jun 10, 2025 | 4.83 | 4.97 | 4.73 | 4.88 | 4.88 | 2.09% | 1,967,106 |
| Jun 9, 2025 | 4.83 | 4.94 | 4.76 | 4.78 | 4.78 | 1.70% | 2,346,168 |
| Jun 6, 2025 | 4.74 | 4.88 | 4.69 | 4.70 | 4.70 | 1.95% | 1,087,059 |
| Jun 5, 2025 | 4.62 | 4.67 | 4.50 | 4.61 | 4.61 | -0.22% | 1,724,709 |
| Jun 4, 2025 | 4.77 | 4.89 | 4.60 | 4.62 | 4.62 | -2.94% | 1,521,035 |
| Jun 3, 2025 | 4.50 | 4.79 | 4.44 | 4.76 | 4.76 | 6.01% | 1,752,701 |
| Jun 2, 2025 | 4.57 | 4.61 | 4.36 | 4.49 | 4.49 | -1.32% | 1,755,564 |
| May 30, 2025 | 4.63 | 4.73 | 4.46 | 4.55 | 4.55 | -3.19% | 7,661,034 |
| May 29, 2025 | 4.65 | 4.74 | 4.58 | 4.70 | 4.70 | 2.40% | 2,513,432 |
| May 28, 2025 | 4.86 | 4.89 | 4.55 | 4.59 | 4.59 | -5.56% | 2,078,454 |
| May 27, 2025 | 4.95 | 5.02 | 4.81 | 4.86 | 4.86 | 0.83% | 2,142,922 |
| May 23, 2025 | 4.96 | 5.08 | 4.57 | 4.82 | 4.82 | -14.39% | 6,875,271 |
| May 22, 2025 | 5.62 | 5.73 | 5.58 | 5.63 | 5.63 | - | 942,998 |
| May 21, 2025 | 5.81 | 5.95 | 5.59 | 5.63 | 5.63 | -4.58% | 1,758,054 |
| May 20, 2025 | 5.89 | 5.98 | 5.77 | 5.90 | 5.90 | -0.67% | 1,161,225 |
| May 19, 2025 | 5.74 | 5.98 | 5.71 | 5.94 | 5.94 | -0.50% | 1,011,229 |
| May 16, 2025 | 5.89 | 6.05 | 5.76 | 5.97 | 5.97 | 1.70% | 1,333,236 |
| May 15, 2025 | 5.94 | 5.95 | 5.77 | 5.87 | 5.87 | -2.00% | 918,844 |
| May 14, 2025 | 5.85 | 6.07 | 5.83 | 5.99 | 5.99 | 1.70% | 1,788,497 |
| May 13, 2025 | 5.80 | 6.05 | 5.77 | 5.89 | 5.89 | 2.08% | 1,421,828 |
| May 12, 2025 | 5.50 | 5.79 | 5.48 | 5.77 | 5.77 | 8.87% | 2,203,647 |
| May 9, 2025 | 5.22 | 5.36 | 5.18 | 5.30 | 5.30 | 1.73% | 1,585,382 |
| May 8, 2025 | 5.16 | 5.37 | 5.06 | 5.21 | 5.21 | 3.17% | 1,870,062 |
| May 7, 2025 | 5.05 | 5.18 | 4.98 | 5.05 | 5.05 | 0.60% | 1,275,504 |
| May 6, 2025 | 4.94 | 5.04 | 4.91 | 5.02 | 5.02 | -1.18% | 1,299,611 |
| May 5, 2025 | 5.05 | 5.17 | 5.03 | 5.08 | 5.08 | -1.36% | 738,829 |
| May 2, 2025 | 5.14 | 5.33 | 5.11 | 5.15 | 5.15 | 3.00% | 1,479,017 |
| May 1, 2025 | 5.10 | 5.20 | 4.98 | 5.00 | 5.00 | -0.79% | 855,540 |
| Apr 30, 2025 | 4.93 | 5.09 | 4.86 | 5.04 | 5.04 | -1.37% | 790,757 |
| Apr 29, 2025 | 5.12 | 5.19 | 5.06 | 5.11 | 5.11 | -0.58% | 612,131 |
| Apr 28, 2025 | 5.14 | 5.25 | 5.03 | 5.14 | 5.14 | 0.39% | 665,698 |
| Apr 25, 2025 | 5.04 | 5.13 | 4.99 | 5.12 | 5.12 | -0.19% | 785,949 |
| Apr 24, 2025 | 4.81 | 5.18 | 4.76 | 5.13 | 5.13 | 8.00% | 1,129,846 |
| Apr 23, 2025 | 4.89 | 5.04 | 4.72 | 4.75 | 4.75 | 3.71% | 1,784,309 |
| Apr 22, 2025 | 4.61 | 4.71 | 4.44 | 4.58 | 4.58 | 1.78% | 861,727 |
| Apr 21, 2025 | 4.65 | 4.67 | 4.42 | 4.50 | 4.50 | -5.66% | 1,013,340 |
| Apr 17, 2025 | 4.76 | 4.83 | 4.66 | 4.77 | 4.77 | 0.42% | 1,077,840 |
| Apr 16, 2025 | 4.65 | 4.80 | 4.60 | 4.75 | 4.75 | -0.63% | 1,087,986 |