Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
4.420
+0.090 (2.08%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.31 | 4.43 | 4.19 | 4.42 | 4.42 | 2.08% | 87,065 |
| Sep 26, 2025 | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | 3.59% | 52,279 |
| Sep 25, 2025 | 4.37 | 4.38 | 4.03 | 4.18 | 4.18 | -4.78% | 174,318 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | - | 139,369 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.32 | 4.39 | 4.39 | -1.57% | 84,991 |
| Sep 22, 2025 | 4.44 | 4.52 | 4.35 | 4.46 | 4.46 | 0.22% | 149,139 |
| Sep 19, 2025 | 4.40 | 4.47 | 4.31 | 4.45 | 4.45 | - | 130,809 |
| Sep 18, 2025 | 4.52 | 4.56 | 4.43 | 4.45 | 4.45 | -1.11% | 82,867 |
| Sep 17, 2025 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | 0.22% | 87,651 |
| Sep 16, 2025 | 4.56 | 4.64 | 4.45 | 4.49 | 4.49 | -1.64% | 191,151 |
| Sep 15, 2025 | 4.52 | 4.64 | 4.50 | 4.57 | 4.57 | 0.77% | 123,996 |
| Sep 12, 2025 | 4.49 | 4.62 | 4.36 | 4.53 | 4.53 | -0.22% | 157,205 |
| Sep 11, 2025 | 4.11 | 4.60 | 4.11 | 4.54 | 4.54 | 8.10% | 442,218 |
| Sep 10, 2025 | 4.07 | 4.24 | 4.04 | 4.20 | 4.20 | 1.45% | 134,274 |
| Sep 9, 2025 | 4.00 | 4.24 | 3.93 | 4.14 | 4.14 | 8.66% | 568,989 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -1.04% | 101,000 |
| Sep 5, 2025 | 3.66 | 3.97 | 3.66 | 3.85 | 3.85 | 4.90% | 224,799 |
| Sep 4, 2025 | 3.80 | 3.87 | 3.65 | 3.67 | 3.67 | -3.42% | 247,885 |
| Sep 3, 2025 | 3.84 | 4.00 | 3.71 | 3.80 | 3.80 | -0.52% | 229,726 |
| Sep 2, 2025 | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | 0.79% | 134,402 |
| Aug 29, 2025 | 4.06 | 4.09 | 3.78 | 3.79 | 3.79 | -4.53% | 215,104 |
| Aug 28, 2025 | 3.43 | 4.02 | 3.43 | 3.97 | 3.97 | 15.41% | 848,556 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.41 | 3.44 | 3.44 | -5.75% | 230,668 |
| Aug 26, 2025 | 3.58 | 3.71 | 3.57 | 3.65 | 3.65 | -0.27% | 130,441 |
| Aug 25, 2025 | 3.75 | 3.78 | 3.62 | 3.66 | 3.66 | -2.14% | 193,477 |
| Aug 22, 2025 | 3.61 | 3.80 | 3.59 | 3.74 | 3.74 | 3.31% | 271,084 |
| Aug 21, 2025 | 3.65 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 187,999 |
| Aug 20, 2025 | 3.66 | 3.83 | 3.56 | 3.72 | 3.72 | -1.06% | 233,337 |
| Aug 19, 2025 | 3.76 | 3.98 | 3.66 | 3.76 | 3.76 | - | 565,217 |
| Aug 18, 2025 | 4.21 | 4.30 | 3.52 | 3.76 | 3.76 | -13.56% | 1,711,338 |
| Aug 15, 2025 | 4.84 | 5.70 | 4.10 | 4.35 | 4.35 | 39.87% | 97,126,805 |
| Aug 14, 2025 | 3.16 | 3.25 | 3.05 | 3.11 | 3.11 | -4.01% | 1,199,395 |
| Aug 13, 2025 | 3.25 | 3.29 | 3.14 | 3.24 | 3.24 | 2.86% | 20,803 |
| Aug 12, 2025 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | -1.56% | 22,097 |
| Aug 11, 2025 | 3.23 | 3.35 | 3.04 | 3.20 | 3.20 | -0.31% | 38,573 |
| Aug 8, 2025 | 3.31 | 3.46 | 3.21 | 3.21 | 3.21 | -2.73% | 24,475 |
| Aug 7, 2025 | 3.25 | 3.32 | 3.14 | 3.30 | 3.30 | 2.17% | 33,718 |
| Aug 6, 2025 | 3.03 | 3.39 | 3.03 | 3.23 | 3.23 | 6.95% | 81,195 |
| Aug 5, 2025 | 3.05 | 3.16 | 2.92 | 3.02 | 3.02 | 0.50% | 26,220 |
| Aug 4, 2025 | 2.96 | 3.11 | 2.91 | 3.01 | 3.01 | 4.34% | 31,851 |
| Aug 1, 2025 | 3.03 | 3.15 | 2.85 | 2.88 | 2.88 | -7.69% | 36,285 |
| Jul 31, 2025 | 3.15 | 3.40 | 3.05 | 3.12 | 3.12 | -0.95% | 23,484 |
| Jul 30, 2025 | 3.30 | 3.42 | 3.10 | 3.15 | 3.15 | -3.96% | 54,392 |
| Jul 29, 2025 | 3.33 | 3.44 | 3.25 | 3.28 | 3.28 | -1.20% | 23,022 |
| Jul 28, 2025 | 3.53 | 3.57 | 3.30 | 3.32 | 3.32 | -5.41% | 37,274 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.43 | 3.51 | 3.51 | -2.23% | 49,384 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.53 | 3.59 | 3.59 | -0.55% | 77,041 |
| Jul 23, 2025 | 3.92 | 3.94 | 3.51 | 3.61 | 3.61 | -6.48% | 138,087 |
| Jul 22, 2025 | 3.80 | 3.90 | 3.66 | 3.86 | 3.86 | 5.46% | 150,194 |
| Jul 21, 2025 | 3.25 | 3.75 | 3.24 | 3.66 | 3.66 | 16.56% | 165,912 |