Skip to main content
Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
2.640
-0.040 (-1.49%)
At close: Jun 27, 2025, 4:00 PM
2.630
-0.010 (-0.38%)
After-hours: Jun 27, 2025, 6:31 PM EDT

Pioneer Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.702.762.622.642.64-1.49%56,135
Jun 26, 20252.702.732.592.682.68-0.74%81,507
Jun 25, 20252.732.732.592.702.70-37,011
Jun 24, 20252.702.812.702.702.702.66%78,297
Jun 23, 20252.692.702.552.632.63-83,607
Jun 20, 20252.752.752.632.632.63-3.49%23,611
Jun 18, 20252.682.752.682.732.731.30%17,551
Jun 17, 20252.712.762.692.692.69-1.10%16,145
Jun 16, 20252.702.762.682.722.721.87%32,215
Jun 13, 20252.752.842.672.672.67-3.26%27,895
Jun 12, 20252.792.852.752.762.76-0.72%14,924
Jun 11, 20252.802.812.712.782.780.36%43,170
Jun 10, 20252.852.852.712.772.77-53,111
Jun 9, 20252.802.852.692.772.77-0.54%39,703
Jun 6, 20252.782.852.752.792.791.27%31,852
Jun 5, 20252.672.752.662.752.753.38%20,927
Jun 4, 20252.742.792.632.662.66-2.21%22,366
Jun 3, 20252.692.792.682.722.721.49%24,409
Jun 2, 20252.682.702.662.682.68-19,293
May 30, 20252.632.732.632.682.680.37%10,724
May 29, 20252.782.802.632.672.67-1.48%24,502
May 28, 20252.722.812.612.712.71-43,714
May 27, 20252.882.892.632.712.710.74%60,991
May 23, 20252.572.722.502.692.694.67%74,793
May 22, 20252.582.722.462.572.570.78%38,178
May 21, 20252.732.772.552.552.55-6.93%81,723
May 20, 20252.802.872.722.742.74-1.44%50,783
May 19, 20252.962.972.782.782.78-7.95%30,567
May 16, 20252.953.152.863.023.024.86%67,558
May 15, 20252.982.992.822.882.88-1.71%35,458
May 14, 20252.752.972.672.932.937.33%42,051
May 13, 20252.672.822.612.732.732.25%69,467
May 12, 20252.552.732.502.672.677.66%66,762
May 9, 20252.412.512.362.482.483.33%55,837
May 8, 20252.502.502.342.402.40-1.84%78,171
May 7, 20252.622.622.312.452.45-6.68%223,354
May 6, 20252.582.662.552.622.62-0.38%42,073
May 5, 20252.652.722.582.632.63-3.31%26,320
May 2, 20252.752.752.632.722.720.74%26,693
May 1, 20252.722.722.622.702.701.12%22,999
Apr 30, 20252.752.752.622.672.67-2.91%11,646
Apr 29, 20252.782.782.602.752.75-31,565
Apr 28, 20252.752.832.712.752.75-31,507
Apr 25, 20252.832.882.702.752.75-1.79%25,811
Apr 24, 20252.812.832.732.802.800.36%36,111
Apr 23, 20252.752.872.732.792.791.45%30,013
Apr 22, 20252.592.772.592.752.757.00%42,169
Apr 21, 20252.692.732.572.572.57-4.81%32,101
Apr 17, 20252.652.822.632.702.702.27%54,940
Apr 16, 20252.813.082.612.642.64-2.94%185,958