PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
5.26
+0.18 (3.54%)
At close: Dec 5, 2025, 4:00 PM EST
5.25
-0.01 (-0.19%)
After-hours: Dec 5, 2025, 6:23 PM EST
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.35 | 5.00 | 5.26 | 5.26 | 3.54% | 1,535,822 |
| Dec 4, 2025 | 5.12 | 5.13 | 4.99 | 5.08 | 5.08 | -0.59% | 1,402,841 |
| Dec 3, 2025 | 4.89 | 5.15 | 4.85 | 5.11 | 5.11 | 5.36% | 935,245 |
| Dec 2, 2025 | 4.83 | 4.90 | 4.80 | 4.85 | 4.85 | 1.04% | 861,310 |
| Dec 1, 2025 | 4.87 | 4.92 | 4.79 | 4.80 | 4.80 | -3.42% | 1,043,252 |
| Nov 28, 2025 | 5.04 | 5.04 | 4.88 | 4.97 | 4.97 | -0.60% | 580,597 |
| Nov 26, 2025 | 4.69 | 5.02 | 4.61 | 5.00 | 5.00 | 6.38% | 1,808,367 |
| Nov 25, 2025 | 4.53 | 4.71 | 4.46 | 4.70 | 4.70 | 4.44% | 914,398 |
| Nov 24, 2025 | 4.46 | 4.52 | 4.43 | 4.50 | 4.50 | 1.12% | 1,077,863 |
| Nov 21, 2025 | 4.31 | 4.49 | 4.24 | 4.45 | 4.45 | 3.73% | 1,563,418 |
| Nov 20, 2025 | 4.58 | 4.64 | 4.27 | 4.29 | 4.29 | -3.38% | 1,272,279 |
| Nov 19, 2025 | 4.50 | 4.65 | 4.40 | 4.44 | 4.44 | -1.33% | 1,097,760 |
| Nov 18, 2025 | 4.44 | 4.54 | 4.40 | 4.50 | 4.50 | - | 1,699,724 |
| Nov 17, 2025 | 4.90 | 4.92 | 4.48 | 4.50 | 4.50 | -8.54% | 2,005,486 |
| Nov 14, 2025 | 4.86 | 5.05 | 4.80 | 4.92 | 4.92 | -1.40% | 1,278,326 |
| Nov 13, 2025 | 5.10 | 5.11 | 4.89 | 4.99 | 4.99 | -1.96% | 1,538,462 |
| Nov 12, 2025 | 5.03 | 5.22 | 5.03 | 5.09 | 5.09 | 1.60% | 1,489,154 |
| Nov 11, 2025 | 5.18 | 5.35 | 4.76 | 5.01 | 5.01 | -2.34% | 3,978,513 |
| Nov 10, 2025 | 5.53 | 5.88 | 5.10 | 5.13 | 5.13 | 4.91% | 2,929,788 |
| Nov 7, 2025 | 4.76 | 4.96 | 4.66 | 4.89 | 4.89 | 2.30% | 1,898,065 |
| Nov 6, 2025 | 4.90 | 4.95 | 4.65 | 4.78 | 4.78 | -3.24% | 2,036,444 |
| Nov 5, 2025 | 4.84 | 5.08 | 4.78 | 4.94 | 4.94 | 3.35% | 1,057,242 |
| Nov 4, 2025 | 4.89 | 4.97 | 4.71 | 4.78 | 4.78 | -5.91% | 1,532,051 |
| Nov 3, 2025 | 5.12 | 5.17 | 5.00 | 5.08 | 5.08 | -0.39% | 833,328 |
| Oct 31, 2025 | 4.96 | 5.22 | 4.96 | 5.10 | 5.10 | 2.62% | 981,347 |
| Oct 30, 2025 | 5.09 | 5.25 | 4.96 | 4.97 | 4.97 | -3.50% | 842,700 |
| Oct 29, 2025 | 5.24 | 5.36 | 5.13 | 5.15 | 5.15 | -1.72% | 1,253,886 |
| Oct 28, 2025 | 5.48 | 5.49 | 5.24 | 5.24 | 5.24 | -4.03% | 995,705 |
| Oct 27, 2025 | 5.46 | 5.50 | 5.38 | 5.46 | 5.46 | 1.30% | 714,025 |
| Oct 24, 2025 | 5.42 | 5.46 | 5.37 | 5.39 | 5.39 | 1.89% | 728,927 |
| Oct 23, 2025 | 5.18 | 5.34 | 5.16 | 5.29 | 5.29 | 2.92% | 671,003 |
| Oct 22, 2025 | 5.32 | 5.33 | 5.02 | 5.14 | 5.14 | -3.56% | 1,385,637 |
| Oct 21, 2025 | 5.28 | 5.44 | 5.22 | 5.33 | 5.33 | 0.95% | 1,012,605 |
| Oct 20, 2025 | 5.60 | 5.62 | 5.27 | 5.28 | 5.28 | -4.35% | 1,414,506 |
| Oct 17, 2025 | 5.53 | 5.66 | 5.47 | 5.52 | 5.52 | -0.54% | 2,735,337 |
| Oct 16, 2025 | 5.51 | 5.64 | 5.46 | 5.55 | 5.55 | 1.83% | 2,063,723 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.39 | 5.45 | 5.45 | - | 1,518,437 |
| Oct 14, 2025 | 4.97 | 5.48 | 4.96 | 5.45 | 5.45 | 6.03% | 1,570,643 |
| Oct 13, 2025 | 4.71 | 5.16 | 4.71 | 5.14 | 5.14 | 10.30% | 1,661,512 |
| Oct 10, 2025 | 5.16 | 5.17 | 4.65 | 4.66 | 4.66 | -10.21% | 2,648,080 |
| Oct 9, 2025 | 5.18 | 5.20 | 5.05 | 5.19 | 5.19 | -0.19% | 955,828 |
| Oct 8, 2025 | 5.33 | 5.33 | 5.12 | 5.20 | 5.20 | -2.07% | 1,098,888 |
| Oct 7, 2025 | 5.45 | 5.55 | 5.21 | 5.31 | 5.31 | -2.03% | 1,591,039 |
| Oct 6, 2025 | 5.13 | 5.47 | 5.10 | 5.42 | 5.42 | 6.48% | 1,794,128 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.09 | 5.09 | 5.09 | -3.05% | 975,291 |
| Oct 2, 2025 | 5.39 | 5.55 | 5.25 | 5.25 | 5.25 | -1.50% | 1,120,161 |
| Oct 1, 2025 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | 1.72% | 1,075,527 |
| Sep 30, 2025 | 5.25 | 5.36 | 5.03 | 5.24 | 5.24 | -0.38% | 2,655,748 |
| Sep 29, 2025 | 5.22 | 5.26 | 5.09 | 5.26 | 5.26 | 1.35% | 828,088 |
| Sep 26, 2025 | 5.17 | 5.25 | 5.11 | 5.19 | 5.19 | 0.58% | 634,135 |
| Sep 25, 2025 | 5.22 | 5.29 | 5.11 | 5.16 | 5.16 | -3.19% | 1,158,834 |
| Sep 24, 2025 | 5.59 | 5.70 | 5.31 | 5.33 | 5.33 | -4.31% | 1,120,178 |
| Sep 23, 2025 | 5.43 | 5.70 | 5.38 | 5.57 | 5.57 | 3.34% | 1,349,975 |
| Sep 22, 2025 | 5.34 | 5.42 | 5.24 | 5.39 | 5.39 | 0.94% | 1,023,004 |
| Sep 19, 2025 | 5.45 | 5.47 | 5.30 | 5.34 | 5.34 | -2.02% | 3,077,773 |
| Sep 18, 2025 | 5.36 | 5.48 | 5.34 | 5.45 | 5.45 | 3.42% | 1,061,974 |
| Sep 17, 2025 | 5.26 | 5.46 | 5.20 | 5.27 | 5.27 | 0.19% | 2,066,510 |
| Sep 16, 2025 | 5.33 | 5.40 | 5.19 | 5.26 | 5.26 | - | 1,310,554 |
| Sep 15, 2025 | 5.32 | 5.42 | 5.05 | 5.26 | 5.26 | 0.19% | 2,135,922 |
| Sep 12, 2025 | 5.20 | 5.36 | 5.16 | 5.25 | 5.25 | 0.19% | 2,008,326 |
| Sep 11, 2025 | 5.02 | 5.44 | 5.01 | 5.24 | 5.24 | 4.80% | 2,241,985 |
| Sep 10, 2025 | 5.00 | 5.10 | 4.87 | 5.00 | 5.00 | 1.01% | 1,329,340 |
| Sep 9, 2025 | 4.94 | 5.03 | 4.80 | 4.95 | 4.95 | -0.60% | 1,186,107 |
| Sep 8, 2025 | 5.05 | 5.13 | 4.86 | 4.98 | 4.98 | -0.80% | 1,848,005 |
| Sep 5, 2025 | 4.70 | 5.16 | 4.70 | 5.02 | 5.02 | 12.30% | 3,398,605 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.43 | 4.47 | 4.47 | -1.32% | 1,002,608 |
| Sep 3, 2025 | 4.51 | 4.57 | 4.38 | 4.53 | 4.53 | -0.22% | 1,487,890 |
| Sep 2, 2025 | 4.59 | 4.67 | 4.47 | 4.54 | 4.54 | -2.78% | 1,351,948 |
| Aug 29, 2025 | 4.67 | 4.75 | 4.63 | 4.67 | 4.67 | 0.21% | 860,658 |
| Aug 28, 2025 | 4.80 | 4.90 | 4.62 | 4.66 | 4.66 | -2.92% | 1,263,530 |
| Aug 27, 2025 | 4.63 | 4.82 | 4.63 | 4.80 | 4.80 | 2.56% | 1,977,039 |
| Aug 26, 2025 | 4.67 | 4.78 | 4.63 | 4.68 | 4.68 | 0.86% | 1,198,666 |
| Aug 25, 2025 | 4.73 | 4.80 | 4.63 | 4.64 | 4.64 | -1.69% | 1,630,508 |
| Aug 22, 2025 | 4.42 | 4.75 | 4.40 | 4.72 | 4.72 | 8.26% | 1,421,439 |
| Aug 21, 2025 | 4.21 | 4.39 | 4.20 | 4.36 | 4.36 | 2.35% | 1,261,787 |
| Aug 20, 2025 | 4.31 | 4.37 | 4.17 | 4.26 | 4.26 | -2.29% | 1,920,120 |
| Aug 19, 2025 | 4.65 | 4.67 | 4.32 | 4.36 | 4.36 | -4.80% | 1,571,808 |
| Aug 18, 2025 | 4.57 | 4.75 | 4.56 | 4.58 | 4.58 | 0.22% | 1,404,013 |
| Aug 15, 2025 | 4.73 | 4.74 | 4.46 | 4.57 | 4.57 | 2.93% | 1,771,828 |
| Aug 14, 2025 | 4.39 | 4.55 | 4.33 | 4.44 | 4.44 | -1.33% | 1,887,936 |
| Aug 13, 2025 | 4.69 | 4.74 | 4.45 | 4.50 | 4.50 | -3.23% | 2,531,047 |
| Aug 12, 2025 | 4.41 | 4.87 | 4.39 | 4.65 | 4.65 | 5.92% | 2,883,511 |
| Aug 11, 2025 | 4.37 | 4.80 | 4.14 | 4.39 | 4.39 | 13.44% | 4,632,481 |
| Aug 8, 2025 | 4.01 | 4.08 | 3.85 | 3.87 | 3.87 | -2.52% | 2,033,960 |
| Aug 7, 2025 | 4.08 | 4.12 | 3.86 | 3.97 | 3.97 | -1.00% | 1,342,942 |
| Aug 6, 2025 | 3.88 | 4.12 | 3.85 | 4.01 | 4.01 | 3.08% | 1,593,074 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.89 | 3.89 | 0.52% | 1,289,405 |
| Aug 4, 2025 | 3.88 | 3.98 | 3.79 | 3.87 | 3.87 | 1.84% | 1,086,462 |
| Aug 1, 2025 | 3.94 | 3.98 | 3.80 | 3.80 | 3.80 | -6.40% | 1,518,847 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.88 | 4.06 | 4.06 | -4.02% | 3,215,764 |
| Jul 30, 2025 | 4.26 | 4.35 | 4.20 | 4.23 | 4.23 | -0.24% | 1,556,524 |
| Jul 29, 2025 | 4.49 | 4.50 | 4.22 | 4.24 | 4.24 | -5.36% | 1,134,023 |
| Jul 28, 2025 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -1.97% | 703,245 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.53 | 4.57 | 4.57 | -1.30% | 840,143 |
| Jul 24, 2025 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -1.91% | 743,094 |
| Jul 23, 2025 | 4.64 | 4.73 | 4.61 | 4.72 | 4.72 | 3.28% | 1,145,781 |
| Jul 22, 2025 | 4.47 | 4.61 | 4.37 | 4.57 | 4.57 | 2.01% | 1,113,186 |
| Jul 21, 2025 | 4.46 | 4.58 | 4.40 | 4.48 | 4.48 | 1.36% | 1,045,402 |
| Jul 18, 2025 | 4.58 | 4.59 | 4.39 | 4.42 | 4.42 | -2.43% | 970,988 |
| Jul 17, 2025 | 4.39 | 4.56 | 4.39 | 4.53 | 4.53 | 2.95% | 1,412,477 |