Pioneer Power Solutions, Inc. - PPSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.84	4.35	4.35	5.7	4.1	96.84M
August 14, 2025	3.16	3.11	3.11	3.25	3.05	1.2M
August 13, 2025	3.25	3.24	3.24	3.29	3.14	20,803
August 12, 2025	3.18	3.15	3.15	3.24	3.1	22,100
August 11, 2025	3.23	3.2	3.2	3.35	3.04	38,600
August 08, 2025	3.31	3.21	3.21	3.46	3.21	24,475
August 07, 2025	3.25	3.3	3.3	3.32	3.14	33,718
August 06, 2025	3.03	3.23	3.23	3.39	3.03	81,200
August 05, 2025	3.05	3.02	3.02	3.16	2.92	26,220
August 04, 2025	2.96	3.01	3.01	3.11	2.91	31,900
August 01, 2025	3.03	2.88	2.88	3.15	2.85	36,300
July 31, 2025	3.15	3.12	3.12	3.4	3.05	23,484
July 30, 2025	3.3	3.15	3.15	3.42	3.1	54,400
July 29, 2025	3.33	3.28	3.28	3.44	3.25	23,022
July 28, 2025	3.53	3.32	3.32	3.57	3.3	37,300
July 25, 2025	3.62	3.51	3.51	3.62	3.43	49,384
July 24, 2025	3.61	3.59	3.59	3.65	3.53	77,041
July 23, 2025	3.92	3.61	3.61	3.94	3.51	138,100
July 22, 2025	3.8	3.86	3.86	3.9	3.66	150,194
July 21, 2025	3.25	3.66	3.66	3.75	3.24	165,912
July 18, 2025	3.25	3.14	3.14	3.35	3.09	82,547
July 17, 2025	2.97	3.23	3.23	3.24	2.97	142,850
July 16, 2025	2.73	2.96	2.96	3.07	2.73	187,900
July 15, 2025	2.75	2.71	2.71	2.75	2.7	24,288
July 14, 2025	2.75	2.72	2.72	2.82	2.7	26,869
July 11, 2025	2.75	2.75	2.75	2.82	2.72	59,000
July 10, 2025	2.74	2.75	2.75	2.77	2.71	45,100
July 09, 2025	2.69	2.71	2.71	2.75	2.66	50,002
July 08, 2025	2.71	2.68	2.68	2.75	2.65	31,300
July 07, 2025	2.75	2.67	2.67	2.76	2.67	39,922
July 03, 2025	2.71	2.75	2.75	2.75	2.71	15,600
July 02, 2025	2.71	2.71	2.71	2.75	2.71	14,700
July 01, 2025	2.77	2.73	2.73	2.78	2.64	29,748
June 30, 2025	2.66	2.75	2.75	2.75	2.65	20,543
June 27, 2025	2.7	2.64	2.64	2.76	2.62	56,135
June 26, 2025	2.7	2.68	2.68	2.73	2.59	81,507
June 25, 2025	2.73	2.7	2.7	2.73	2.59	37,011
June 24, 2025	2.69	2.7	2.7	2.81	2.69	78,300
June 23, 2025	2.69	2.63	2.63	2.7	2.55	83,607
June 20, 2025	2.75	2.63	2.63	2.75	2.63	23,611
June 18, 2025	2.68	2.73	2.73	2.75	2.68	17,551
June 17, 2025	2.71	2.69	2.69	2.76	2.69	16,145
June 16, 2025	2.7	2.72	2.72	2.76	2.68	32,215
June 13, 2025	2.75	2.67	2.67	2.84	2.67	27,900
June 12, 2025	2.79	2.76	2.76	2.85	2.75	14,924
June 11, 2025	2.8	2.78	2.78	2.81	2.71	43,200
June 10, 2025	2.85	2.77	2.77	2.85	2.71	53,111
June 09, 2025	2.8	2.77	2.77	2.85	2.69	39,703
June 06, 2025	2.78	2.79	2.79	2.85	2.75	31,852
June 05, 2025	2.67	2.75	2.75	2.75	2.66	20,927
June 04, 2025	2.74	2.66	2.66	2.79	2.63	22,400
June 03, 2025	2.69	2.72	2.72	2.79	2.68	24,409
June 02, 2025	2.68	2.68	2.68	2.7	2.66	19,300
May 30, 2025	2.63	2.68	2.68	2.73	2.63	10,724
May 29, 2025	2.78	2.67	2.67	2.8	2.63	24,502
May 28, 2025	2.72	2.71	2.71	2.81	2.61	43,714
May 27, 2025	2.88	2.71	2.71	2.89	2.63	61,000
May 23, 2025	2.57	2.69	2.69	2.72	2.5	74,800
May 22, 2025	2.58	2.57	2.57	2.72	2.46	38,200
May 21, 2025	2.73	2.55	2.55	2.77	2.55	81,723

Pioneer Power Solutions, Inc. (PPSI) NASDAQ