PowerFleet, Inc. (JSE:PWR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,402.00
-1,094.00 (-19.91%)
Last updated: Apr 28, 2026, 9:47 AM SAST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | - | - |
| Apr 23, 2026 | 5,566.00 | 5,566.00 | 5,496.00 | 5,496.00 | 5,496.00 | -5.65% | 5,264 |
| Apr 22, 2026 | 5,831.00 | 5,831.00 | 5,825.00 | 5,825.00 | 5,825.00 | -2.75% | 300 |
| Apr 21, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 6.58% | 23 |
| Apr 20, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.09% | 100 |
| Apr 17, 2026 | 5,284.00 | 5,615.00 | 5,284.00 | 5,615.00 | 5,615.00 | 6.26% | 1,188 |
| Apr 16, 2026 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | - | - |
| Apr 15, 2026 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 5,284.00 | 3.18% | 600 |
| Apr 14, 2026 | 5,000.00 | 5,121.00 | 5,000.00 | 5,121.00 | 5,121.00 | 5.15% | 64 |
| Apr 13, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -5.82% | 100 |
| Apr 10, 2026 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | - | - |
| Apr 9, 2026 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | 5,171.00 | -3.65% | 600 |
| Apr 8, 2026 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 1.28% | 49 |
| Apr 7, 2026 | 5,247.00 | 5,299.00 | 5,247.00 | 5,299.00 | 5,299.00 | 5.79% | 369 |
| Apr 2, 2026 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - | - |
| Apr 1, 2026 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - | - |
| Mar 31, 2026 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | - | - |
| Mar 30, 2026 | 4,525.00 | 5,009.00 | 4,525.00 | 5,009.00 | 5,009.00 | 11.29% | 1,430 |
| Mar 27, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | -12.72% | 127 |
| Mar 26, 2026 | 5,134.00 | 5,157.00 | 5,134.00 | 5,157.00 | 5,157.00 | 0.47% | 1,771 |
| Mar 25, 2026 | 4,800.00 | 5,133.00 | 4,800.00 | 5,133.00 | 5,133.00 | 6.94% | 229 |
| Mar 24, 2026 | 4,500.00 | 4,865.00 | 4,500.00 | 4,800.00 | 4,800.00 | -0.74% | 378 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 4,836.00 | 4,836.00 | 4,836.00 | -2.50% | 601 |
| Mar 20, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 2.78% | 100 |
| Mar 19, 2026 | 4,985.00 | 4,985.00 | 4,826.00 | 4,826.00 | 4,826.00 | -3.19% | 250 |
| Mar 18, 2026 | 5,050.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | -5.87% | 1,000 |
| Mar 17, 2026 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | -0.04% | 53 |
| Mar 16, 2026 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | - | - |
| Mar 13, 2026 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 1.03% | 100 |
| Mar 12, 2026 | 5,501.00 | 5,501.00 | 5,244.00 | 5,244.00 | 5,244.00 | -4.67% | 290 |
| Mar 11, 2026 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - | - |
| Mar 10, 2026 | 5,504.00 | 5,504.00 | 5,501.00 | 5,501.00 | 5,501.00 | 2.17% | 653 |
| Mar 9, 2026 | 5,531.00 | 5,531.00 | 5,382.00 | 5,384.00 | 5,384.00 | -11.56% | 19,980 |
| Mar 6, 2026 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | 6,088.00 | - | - |
| Mar 5, 2026 | 6,050.00 | 7,498.00 | 5,902.00 | 6,088.00 | 6,088.00 | 1.50% | 48,683 |
| Mar 4, 2026 | 5,800.00 | 5,998.00 | 5,800.00 | 5,998.00 | 5,998.00 | 6.07% | 45 |
| Mar 3, 2026 | 5,120.00 | 5,655.00 | 5,120.00 | 5,655.00 | 5,655.00 | -3.33% | 415 |
| Mar 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | - | 938 |
| Feb 27, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.70% | 2,500 |
| Feb 26, 2026 | 5,420.00 | 5,891.00 | 5,420.00 | 5,891.00 | 5,891.00 | 0.49% | 156 |
| Feb 25, 2026 | 5,863.00 | 5,883.00 | 5,852.00 | 5,862.00 | 5,862.00 | 1.05% | 4,300 |
| Feb 24, 2026 | 5,800.00 | 5,802.00 | 5,800.00 | 5,801.00 | 5,801.00 | -3.96% | 1,350 |
| Feb 23, 2026 | 6,230.00 | 6,230.00 | 6,040.00 | 6,040.00 | 6,040.00 | -3.05% | 624 |
| Feb 20, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 19, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 18, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | - |
| Feb 17, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | - | 101 |
| Feb 16, 2026 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 0.05% | 60 |
| Feb 13, 2026 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | 6,227.00 | - | - |
| Feb 12, 2026 | 6,311.00 | 6,311.00 | 6,150.00 | 6,227.00 | 6,227.00 | -3.38% | 1,922 |
| Feb 11, 2026 | 7,001.00 | 7,001.00 | 6,389.00 | 6,445.00 | 6,445.00 | -7.93% | 743 |
| Feb 10, 2026 | 7,389.00 | 7,389.00 | 7,000.00 | 7,000.00 | 7,000.00 | -13.58% | 888 |
| Feb 9, 2026 | 7,961.00 | 8,169.00 | 7,961.00 | 8,100.00 | 8,100.00 | 1.36% | 641 |
| Feb 6, 2026 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 3.78% | 22 |
| Feb 5, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.90% | 100 |
| Feb 4, 2026 | 8,000.00 | 8,000.00 | 7,855.00 | 7,930.00 | 7,930.00 | -3.66% | 1,075 |
| Feb 3, 2026 | 8,260.00 | 8,260.00 | 8,075.00 | 8,231.00 | 8,231.00 | 2.89% | 1,604 |
| Feb 2, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 30, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Jan 29, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.14% | 300 |
| Jan 28, 2026 | 8,011.00 | 8,011.00 | 8,008.00 | 8,011.00 | 8,011.00 | 2.44% | 1,111 |
| Jan 27, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | - | - |
| Jan 26, 2026 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | -4.88% | 10 |
| Jan 23, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 22, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 21, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | - |
| Jan 20, 2026 | 9,500.00 | 9,500.00 | 8,221.00 | 8,221.00 | 8,221.00 | - | 144 |
| Jan 19, 2026 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | 8,221.00 | -13.46% | 25 |
| Jan 16, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 15, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 14, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | - |
| Jan 13, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.00% | 7 |
| Jan 12, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 9, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 8, 2026 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | 9,314.00 | - | - |
| Jan 7, 2026 | 8,001.00 | 9,314.00 | 8,001.00 | 9,314.00 | 9,314.00 | 3.49% | 347 |
| Jan 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.09% | 1 |
| Jan 5, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Jan 2, 2026 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | 491 |
| Dec 31, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | - | - |
| Dec 30, 2025 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | -6.48% | 139 |
| Dec 29, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | 4 |
| Dec 24, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | - | - |
| Dec 23, 2025 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 9,157.00 | 1.74% | 42 |
| Dec 22, 2025 | 8,999.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 0.56% | 11,694 |
| Dec 19, 2025 | 8,950.00 | 8,999.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.95% | 650 |
| Dec 18, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 17, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | - | - |
| Dec 15, 2025 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 9,318.00 | 3.84% | 30 |
| Dec 12, 2025 | 8,974.00 | 8,974.00 | 8,972.00 | 8,973.00 | 8,973.00 | -0.01% | 925 |
| Dec 11, 2025 | 8,960.00 | 8,980.00 | 8,960.00 | 8,974.00 | 8,974.00 | 8.12% | 900 |
| Dec 10, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Dec 9, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -6.61% | 11 |
| Dec 8, 2025 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | - | - |
| Dec 5, 2025 | 8,798.00 | 8,975.00 | 8,798.00 | 8,887.00 | 8,887.00 | 11.07% | 200 |
| Dec 4, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 3, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | - | - |
| Dec 2, 2025 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | -3.24% | 5 |
| Dec 1, 2025 | 8,247.00 | 8,269.00 | 8,247.00 | 8,269.00 | 8,269.00 | 3.36% | 200 |
| Nov 28, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |