Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.330
+0.090 (2.12%)
At close: Dec 5, 2025, 4:00 PM EST
4.309
-0.021 (-0.50%)
After-hours: Dec 5, 2025, 7:00 PM EST
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.27 | 4.33 | 4.21 | 4.33 | 4.33 | 2.12% | 40,450 |
| Dec 4, 2025 | 4.11 | 4.34 | 4.03 | 4.24 | 4.24 | 3.16% | 92,224 |
| Dec 3, 2025 | 3.87 | 4.11 | 3.68 | 4.11 | 4.11 | 7.31% | 40,752 |
| Dec 2, 2025 | 3.73 | 3.94 | 3.73 | 3.83 | 3.83 | 3.23% | 41,491 |
| Dec 1, 2025 | 3.71 | 3.95 | 3.69 | 3.71 | 3.71 | -2.62% | 97,672 |
| Nov 28, 2025 | 3.70 | 3.84 | 3.70 | 3.81 | 3.81 | 3.53% | 23,337 |
| Nov 26, 2025 | 3.63 | 3.82 | 3.63 | 3.68 | 3.68 | 1.38% | 39,854 |
| Nov 25, 2025 | 3.48 | 3.64 | 3.45 | 3.63 | 3.63 | 4.31% | 48,055 |
| Nov 24, 2025 | 3.58 | 3.62 | 3.44 | 3.48 | 3.48 | -2.52% | 48,195 |
| Nov 21, 2025 | 3.38 | 3.57 | 3.34 | 3.57 | 3.57 | 5.93% | 53,513 |
| Nov 20, 2025 | 3.55 | 3.63 | 3.37 | 3.37 | 3.37 | -2.60% | 63,379 |
| Nov 19, 2025 | 3.46 | 3.54 | 3.41 | 3.46 | 3.46 | 0.58% | 42,399 |
| Nov 18, 2025 | 3.40 | 3.51 | 3.25 | 3.44 | 3.44 | 0.58% | 83,772 |
| Nov 17, 2025 | 3.64 | 3.72 | 3.38 | 3.42 | 3.42 | -6.04% | 147,228 |
| Nov 14, 2025 | 3.41 | 3.76 | 3.40 | 3.64 | 3.64 | -6.91% | 185,695 |
| Nov 13, 2025 | 4.17 | 4.27 | 3.88 | 3.91 | 3.91 | -6.90% | 132,109 |
| Nov 12, 2025 | 4.23 | 4.49 | 4.18 | 4.20 | 4.20 | -1.64% | 67,052 |
| Nov 11, 2025 | 4.35 | 4.40 | 4.20 | 4.27 | 4.27 | -1.84% | 50,311 |
| Nov 10, 2025 | 4.31 | 4.50 | 4.23 | 4.35 | 4.35 | 4.32% | 64,813 |
| Nov 7, 2025 | 3.95 | 4.20 | 3.80 | 4.17 | 4.17 | 6.65% | 145,373 |
| Nov 6, 2025 | 4.35 | 4.44 | 3.89 | 3.91 | 3.91 | -10.73% | 110,093 |
| Nov 5, 2025 | 4.27 | 4.45 | 4.25 | 4.38 | 4.38 | 2.58% | 92,946 |
| Nov 4, 2025 | 4.57 | 4.57 | 4.26 | 4.27 | 4.27 | -7.78% | 101,395 |
| Nov 3, 2025 | 4.62 | 4.78 | 4.55 | 4.63 | 4.63 | 0.65% | 86,450 |
| Oct 31, 2025 | 4.47 | 4.60 | 4.41 | 4.60 | 4.60 | 2.91% | 33,359 |
| Oct 30, 2025 | 4.50 | 4.57 | 4.36 | 4.47 | 4.47 | 1.36% | 122,884 |
| Oct 29, 2025 | 4.60 | 4.67 | 4.35 | 4.41 | 4.41 | -2.22% | 93,220 |
| Oct 28, 2025 | 4.44 | 4.72 | 4.33 | 4.51 | 4.51 | 1.58% | 249,324 |
| Oct 27, 2025 | 4.55 | 4.65 | 4.40 | 4.44 | 4.44 | -1.33% | 74,975 |
| Oct 24, 2025 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | 1.81% | 97,737 |
| Oct 23, 2025 | 4.35 | 4.51 | 4.30 | 4.42 | 4.42 | 2.55% | 85,884 |
| Oct 22, 2025 | 4.46 | 4.46 | 4.25 | 4.31 | 4.31 | -3.15% | 71,605 |
| Oct 21, 2025 | 4.55 | 4.59 | 4.41 | 4.45 | 4.45 | -2.63% | 80,700 |
| Oct 20, 2025 | 4.46 | 4.63 | 4.41 | 4.57 | 4.57 | 4.34% | 92,361 |
| Oct 17, 2025 | 4.73 | 4.73 | 4.25 | 4.38 | 4.38 | -7.59% | 183,716 |
| Oct 16, 2025 | 4.94 | 5.07 | 4.72 | 4.74 | 4.74 | -3.66% | 144,951 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.65 | 4.92 | 4.92 | -0.81% | 161,849 |
| Oct 14, 2025 | 4.79 | 5.00 | 4.54 | 4.96 | 4.96 | 3.55% | 191,621 |
| Oct 13, 2025 | 4.58 | 4.90 | 4.54 | 4.79 | 4.79 | 5.51% | 296,915 |
| Oct 10, 2025 | 4.49 | 4.59 | 4.40 | 4.54 | 4.54 | 1.79% | 152,006 |
| Oct 9, 2025 | 4.47 | 4.51 | 4.35 | 4.46 | 4.46 | - | 50,673 |
| Oct 8, 2025 | 4.47 | 4.50 | 4.38 | 4.46 | 4.46 | 0.90% | 64,931 |
| Oct 7, 2025 | 4.48 | 4.52 | 4.40 | 4.42 | 4.42 | -0.90% | 79,398 |
| Oct 6, 2025 | 4.34 | 4.53 | 4.25 | 4.46 | 4.46 | 4.21% | 237,331 |
| Oct 3, 2025 | 4.30 | 4.44 | 4.26 | 4.28 | 4.28 | -0.70% | 161,836 |
| Oct 2, 2025 | 4.36 | 4.45 | 4.29 | 4.31 | 4.31 | -1.60% | 75,733 |
| Oct 1, 2025 | 4.29 | 4.48 | 4.23 | 4.38 | 4.38 | 1.39% | 79,549 |
| Sep 30, 2025 | 4.40 | 4.42 | 4.26 | 4.32 | 4.32 | -2.26% | 117,383 |
| Sep 29, 2025 | 4.31 | 4.43 | 4.19 | 4.42 | 4.42 | 2.08% | 87,299 |
| Sep 26, 2025 | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | 3.59% | 52,279 |