PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.77
+0.47 (8.87%)
At close: May 12, 2025, 4:00 PM
5.79
+0.02 (0.35%)
After-hours: May 12, 2025, 7:11 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.79 | 4.87 | 4.66 | 4.78 | 4.78 | - | 1,511,142 |
| Apr 14, 2025 | 5.00 | 5.06 | 4.64 | 4.78 | 4.78 | -1.24% | 1,292,253 |
| Apr 11, 2025 | 4.75 | 4.87 | 4.47 | 4.84 | 4.84 | 3.86% | 1,475,867 |
| Apr 10, 2025 | 4.79 | 4.95 | 4.57 | 4.66 | 4.66 | -8.45% | 1,714,367 |
| Apr 9, 2025 | 4.21 | 5.30 | 4.12 | 5.09 | 5.09 | 16.21% | 3,426,123 |
| Apr 8, 2025 | 4.82 | 4.90 | 4.25 | 4.38 | 4.38 | -2.67% | 2,515,913 |
| Apr 7, 2025 | 4.00 | 4.78 | 4.00 | 4.50 | 4.50 | 5.39% | 2,995,425 |
| Apr 4, 2025 | 4.51 | 4.53 | 3.70 | 4.27 | 4.27 | -11.04% | 7,720,572 |
| Apr 3, 2025 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | -14.89% | 3,495,872 |
| Apr 2, 2025 | 5.30 | 5.68 | 5.30 | 5.64 | 5.64 | 2.73% | 843,158 |
| Apr 1, 2025 | 5.47 | 5.57 | 5.33 | 5.49 | 5.49 | - | 1,043,314 |
| Mar 31, 2025 | 5.42 | 5.58 | 5.25 | 5.49 | 5.49 | -1.79% | 1,801,455 |
| Mar 28, 2025 | 5.88 | 5.91 | 5.52 | 5.59 | 5.59 | -5.73% | 1,717,456 |
| Mar 27, 2025 | 5.96 | 5.96 | 5.77 | 5.93 | 5.93 | -1.33% | 1,227,650 |
| Mar 26, 2025 | 6.24 | 6.38 | 5.87 | 6.01 | 6.01 | -3.06% | 1,300,300 |
| Mar 25, 2025 | 6.19 | 6.23 | 5.95 | 6.20 | 6.20 | - | 2,454,446 |
| Mar 24, 2025 | 6.03 | 6.22 | 5.94 | 6.20 | 6.20 | 5.98% | 909,045 |
| Mar 21, 2025 | 5.75 | 5.94 | 5.67 | 5.85 | 5.85 | 0.52% | 2,141,553 |
| Mar 20, 2025 | 5.97 | 6.19 | 5.81 | 5.82 | 5.82 | -3.48% | 941,244 |
| Mar 19, 2025 | 5.71 | 6.10 | 5.71 | 6.03 | 6.03 | 5.60% | 837,017 |
| Mar 18, 2025 | 5.82 | 5.93 | 5.71 | 5.71 | 5.71 | -4.36% | 1,040,452 |
| Mar 17, 2025 | 5.88 | 6.05 | 5.87 | 5.97 | 5.97 | 1.02% | 898,623 |
| Mar 14, 2025 | 5.82 | 6.01 | 5.80 | 5.91 | 5.91 | 4.42% | 1,062,723 |
| Mar 13, 2025 | 5.85 | 5.89 | 5.39 | 5.66 | 5.66 | -3.74% | 1,759,820 |
| Mar 12, 2025 | 6.00 | 6.23 | 5.83 | 5.88 | 5.88 | 0.51% | 2,058,790 |
| Mar 11, 2025 | 5.60 | 5.97 | 5.51 | 5.85 | 5.85 | 4.28% | 1,698,664 |
| Mar 10, 2025 | 5.76 | 5.85 | 5.47 | 5.61 | 5.61 | -5.40% | 2,089,691 |
| Mar 7, 2025 | 6.00 | 6.18 | 5.57 | 5.93 | 5.93 | -1.17% | 2,561,506 |
| Mar 6, 2025 | 6.32 | 6.35 | 5.90 | 6.00 | 6.00 | -8.26% | 1,908,249 |
| Mar 5, 2025 | 6.33 | 6.56 | 6.20 | 6.54 | 6.54 | 3.65% | 1,448,950 |
| Mar 4, 2025 | 6.15 | 6.38 | 5.93 | 6.31 | 6.31 | -1.25% | 3,148,406 |
| Mar 3, 2025 | 7.08 | 7.14 | 6.29 | 6.39 | 6.39 | -9.36% | 2,141,489 |