Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
2.730
+0.060 (2.25%)
May 13, 2025, 4:00 PM - Market closed
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.67 | 2.82 | 2.61 | 2.73 | 2.73 | 2.25% | 69,467 |
| May 12, 2025 | 2.55 | 2.73 | 2.50 | 2.67 | 2.67 | 7.66% | 66,762 |
| May 9, 2025 | 2.41 | 2.51 | 2.36 | 2.48 | 2.48 | 3.33% | 55,837 |
| May 8, 2025 | 2.50 | 2.50 | 2.34 | 2.40 | 2.40 | -1.84% | 78,171 |
| May 7, 2025 | 2.62 | 2.62 | 2.31 | 2.45 | 2.45 | -6.68% | 223,354 |
| May 6, 2025 | 2.58 | 2.66 | 2.55 | 2.62 | 2.62 | -0.38% | 42,073 |
| May 5, 2025 | 2.65 | 2.72 | 2.58 | 2.63 | 2.63 | -3.31% | 26,320 |
| May 2, 2025 | 2.75 | 2.75 | 2.63 | 2.72 | 2.72 | 0.74% | 26,693 |
| May 1, 2025 | 2.72 | 2.72 | 2.62 | 2.70 | 2.70 | 1.12% | 22,999 |
| Apr 30, 2025 | 2.75 | 2.75 | 2.62 | 2.67 | 2.67 | -2.91% | 11,646 |
| Apr 29, 2025 | 2.78 | 2.78 | 2.60 | 2.75 | 2.75 | - | 31,565 |
| Apr 28, 2025 | 2.75 | 2.83 | 2.71 | 2.75 | 2.75 | - | 31,507 |
| Apr 25, 2025 | 2.83 | 2.88 | 2.70 | 2.75 | 2.75 | -1.79% | 25,811 |
| Apr 24, 2025 | 2.81 | 2.83 | 2.73 | 2.80 | 2.80 | 0.36% | 36,111 |
| Apr 23, 2025 | 2.75 | 2.87 | 2.73 | 2.79 | 2.79 | 1.45% | 30,013 |
| Apr 22, 2025 | 2.59 | 2.77 | 2.59 | 2.75 | 2.75 | 7.00% | 42,169 |
| Apr 21, 2025 | 2.69 | 2.73 | 2.57 | 2.57 | 2.57 | -4.81% | 32,101 |
| Apr 17, 2025 | 2.65 | 2.82 | 2.63 | 2.70 | 2.70 | 2.27% | 54,940 |
| Apr 16, 2025 | 2.81 | 3.08 | 2.61 | 2.64 | 2.64 | -2.94% | 185,958 |
| Apr 15, 2025 | 2.75 | 2.88 | 2.57 | 2.72 | 2.72 | 0.74% | 161,442 |
| Apr 14, 2025 | 2.58 | 2.74 | 2.50 | 2.70 | 2.70 | 6.72% | 117,696 |
| Apr 11, 2025 | 2.46 | 2.55 | 2.43 | 2.53 | 2.53 | 4.55% | 48,852 |
| Apr 10, 2025 | 2.46 | 2.49 | 2.39 | 2.42 | 2.42 | -2.81% | 36,903 |
| Apr 9, 2025 | 2.29 | 2.58 | 2.29 | 2.49 | 2.49 | 9.21% | 69,242 |
| Apr 8, 2025 | 2.55 | 2.68 | 2.25 | 2.28 | 2.28 | -7.32% | 94,054 |
| Apr 7, 2025 | 2.41 | 2.55 | 2.28 | 2.46 | 2.46 | 0.82% | 46,107 |
| Apr 4, 2025 | 2.73 | 2.79 | 2.42 | 2.44 | 2.44 | -14.39% | 168,916 |
| Apr 3, 2025 | 2.85 | 3.01 | 2.79 | 2.85 | 2.85 | -1.72% | 94,444 |
| Apr 2, 2025 | 2.97 | 3.04 | 2.90 | 2.90 | 2.90 | -3.01% | 20,879 |
| Apr 1, 2025 | 2.99 | 3.08 | 2.86 | 2.99 | 2.99 | - | 38,637 |
| Mar 31, 2025 | 3.11 | 3.11 | 2.95 | 2.99 | 2.99 | -3.86% | 58,121 |
| Mar 28, 2025 | 3.28 | 3.28 | 3.00 | 3.11 | 3.11 | -1.58% | 27,094 |
| Mar 27, 2025 | 3.21 | 3.33 | 3.10 | 3.16 | 3.16 | -2.47% | 30,044 |
| Mar 26, 2025 | 3.37 | 3.40 | 3.15 | 3.24 | 3.24 | -4.71% | 31,514 |
| Mar 25, 2025 | 3.45 | 3.50 | 3.35 | 3.40 | 3.40 | -1.16% | 31,052 |
| Mar 24, 2025 | 3.59 | 3.59 | 3.41 | 3.44 | 3.44 | -1.43% | 14,886 |
| Mar 21, 2025 | 3.44 | 3.57 | 3.33 | 3.49 | 3.49 | 0.58% | 28,945 |
| Mar 20, 2025 | 3.47 | 3.52 | 3.41 | 3.47 | 3.47 | -1.14% | 20,268 |
| Mar 19, 2025 | 3.29 | 3.52 | 3.26 | 3.51 | 3.51 | 6.69% | 35,947 |
| Mar 18, 2025 | 3.25 | 3.29 | 3.19 | 3.29 | 3.29 | - | 25,081 |
| Mar 17, 2025 | 3.21 | 3.30 | 3.11 | 3.29 | 3.29 | 2.49% | 42,907 |
| Mar 14, 2025 | 3.26 | 3.26 | 3.06 | 3.21 | 3.21 | -1.23% | 18,576 |
| Mar 13, 2025 | 3.15 | 3.33 | 3.05 | 3.25 | 3.25 | 1.88% | 44,735 |
| Mar 12, 2025 | 3.14 | 3.22 | 3.06 | 3.19 | 3.19 | 3.91% | 29,274 |
| Mar 11, 2025 | 3.06 | 3.13 | 2.99 | 3.07 | 3.07 | 0.66% | 47,880 |
| Mar 10, 2025 | 3.20 | 3.24 | 3.03 | 3.05 | 3.05 | -4.39% | 58,649 |
| Mar 7, 2025 | 3.17 | 3.22 | 3.03 | 3.19 | 3.19 | 1.92% | 49,224 |
| Mar 6, 2025 | 3.15 | 3.20 | 3.07 | 3.13 | 3.13 | -1.57% | 51,395 |
| Mar 5, 2025 | 3.28 | 3.32 | 3.13 | 3.18 | 3.18 | -3.43% | 37,914 |
| Mar 4, 2025 | 3.24 | 3.36 | 3.02 | 3.29 | 3.29 | 1.64% | 155,595 |