PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
3.740
+0.030 (0.81%)
At close: Jun 26, 2026, 4:00 PM EDT
3.800
+0.060 (1.60%)
After-hours: Jun 26, 2026, 7:27 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.69 | 3.78 | 3.68 | 3.74 | 3.74 | 0.81% | 3,632,885 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.64 | 3.71 | 3.71 | -2.11% | 999,521 |
| Jun 24, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.56% | 1,072,713 |
| Jun 23, 2026 | 3.87 | 4.00 | 3.80 | 3.85 | 3.85 | -1.53% | 1,192,477 |
| Jun 22, 2026 | 3.90 | 4.14 | 3.86 | 3.91 | 3.91 | -1.76% | 1,400,112 |
| Jun 18, 2026 | 4.17 | 4.20 | 3.95 | 3.98 | 3.98 | -2.69% | 2,877,258 |
| Jun 17, 2026 | 4.13 | 4.31 | 4.05 | 4.09 | 4.09 | -1.21% | 2,018,391 |
| Jun 16, 2026 | 4.09 | 4.20 | 4.01 | 4.14 | 4.14 | - | 2,472,015 |
| Jun 15, 2026 | 4.47 | 4.50 | 3.72 | 4.14 | 4.14 | -1.90% | 4,539,537 |
| Jun 12, 2026 | 4.19 | 4.26 | 4.01 | 4.22 | 4.22 | 0.24% | 2,375,109 |
| Jun 11, 2026 | 3.85 | 4.22 | 3.83 | 4.21 | 4.21 | 9.64% | 2,381,070 |
| Jun 10, 2026 | 3.87 | 4.02 | 3.83 | 3.84 | 3.84 | -1.79% | 1,275,189 |
| Jun 9, 2026 | 3.88 | 4.07 | 3.78 | 3.91 | 3.91 | 1.30% | 1,493,738 |
| Jun 8, 2026 | 3.88 | 4.01 | 3.86 | 3.86 | 3.86 | 0.52% | 1,087,554 |
| Jun 5, 2026 | 4.17 | 4.27 | 3.84 | 3.84 | 3.84 | -9.22% | 2,261,294 |
| Jun 4, 2026 | 3.83 | 4.28 | 3.80 | 4.23 | 4.23 | 11.02% | 2,415,244 |
| Jun 3, 2026 | 3.90 | 3.92 | 3.74 | 3.81 | 3.81 | -2.56% | 1,612,404 |
| Jun 2, 2026 | 3.91 | 3.94 | 3.83 | 3.91 | 3.91 | -0.51% | 1,487,836 |
| Jun 1, 2026 | 3.94 | 4.13 | 3.89 | 3.93 | 3.93 | 0.51% | 1,947,330 |
| May 29, 2026 | 3.60 | 3.97 | 3.57 | 3.91 | 3.91 | 8.31% | 4,633,754 |
| May 28, 2026 | 3.46 | 3.63 | 3.44 | 3.61 | 3.61 | 4.34% | 1,319,145 |
| May 27, 2026 | 3.56 | 3.64 | 3.41 | 3.46 | 3.46 | -2.81% | 1,610,640 |
| May 26, 2026 | 3.45 | 3.65 | 3.44 | 3.56 | 3.56 | 4.40% | 1,446,215 |
| May 22, 2026 | 3.30 | 3.47 | 3.30 | 3.41 | 3.41 | 3.96% | 1,437,260 |
| May 21, 2026 | 3.19 | 3.29 | 3.15 | 3.28 | 3.28 | 1.86% | 1,242,686 |
| May 20, 2026 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | 2.55% | 2,350,207 |
| May 19, 2026 | 3.20 | 3.23 | 3.12 | 3.14 | 3.14 | -3.09% | 1,419,523 |
| May 18, 2026 | 3.22 | 3.25 | 3.16 | 3.24 | 3.24 | 0.31% | 981,351 |
| May 15, 2026 | 3.18 | 3.27 | 3.12 | 3.23 | 3.23 | -0.92% | 1,594,974 |
| May 14, 2026 | 3.31 | 3.33 | 3.23 | 3.26 | 3.26 | -0.91% | 960,682 |
| May 13, 2026 | 3.20 | 3.31 | 3.17 | 3.29 | 3.29 | 1.54% | 1,206,994 |
| May 12, 2026 | 3.27 | 3.29 | 3.19 | 3.24 | 3.24 | -1.52% | 876,063 |
| May 11, 2026 | 3.44 | 3.44 | 3.25 | 3.29 | 3.29 | -3.52% | 1,300,845 |
| May 8, 2026 | 3.36 | 3.45 | 3.31 | 3.41 | 3.41 | 0.29% | 1,096,205 |
| May 7, 2026 | 3.33 | 3.43 | 3.29 | 3.40 | 3.40 | 2.72% | 953,913 |
| May 6, 2026 | 3.39 | 3.39 | 3.25 | 3.31 | 3.31 | -0.60% | 923,429 |
| May 5, 2026 | 3.27 | 3.36 | 3.24 | 3.33 | 3.33 | 1.52% | 1,424,212 |
| May 4, 2026 | 3.26 | 3.37 | 3.25 | 3.28 | 3.28 | 0.61% | 854,952 |
| May 1, 2026 | 3.22 | 3.31 | 3.21 | 3.26 | 3.26 | 1.24% | 946,705 |
| Apr 30, 2026 | 3.05 | 3.29 | 3.05 | 3.22 | 3.22 | 5.57% | 1,636,330 |
| Apr 29, 2026 | 3.09 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 2,147,510 |
| Apr 28, 2026 | 3.17 | 3.20 | 3.04 | 3.09 | 3.09 | -2.83% | 1,753,481 |
| Apr 27, 2026 | 3.36 | 3.39 | 3.18 | 3.18 | 3.18 | -4.79% | 1,354,413 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 2,939,582 |
| Apr 23, 2026 | 3.47 | 3.50 | 3.34 | 3.43 | 3.43 | -1.15% | 1,860,031 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 1,336,393 |
| Apr 21, 2026 | 3.49 | 3.69 | 3.44 | 3.58 | 3.58 | 4.37% | 1,878,647 |
| Apr 20, 2026 | 3.41 | 3.55 | 3.40 | 3.43 | 3.43 | - | 1,816,460 |
| Apr 17, 2026 | 3.40 | 3.58 | 3.37 | 3.43 | 3.43 | 3.31% | 1,145,087 |
| Apr 16, 2026 | 3.23 | 3.34 | 3.21 | 3.32 | 3.32 | 2.15% | 1,005,980 |
| Apr 15, 2026 | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 991,299 |
| Apr 14, 2026 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | 3.63% | 1,113,845 |
| Apr 13, 2026 | 2.93 | 3.06 | 2.91 | 3.03 | 3.03 | 2.71% | 1,354,772 |
| Apr 10, 2026 | 3.02 | 3.07 | 2.87 | 2.95 | 2.95 | -0.34% | 1,532,119 |
| Apr 9, 2026 | 3.22 | 3.25 | 2.89 | 2.96 | 2.96 | -8.36% | 2,382,584 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | 4.19% | 1,170,620 |
| Apr 7, 2026 | 3.18 | 3.19 | 3.08 | 3.10 | 3.10 | -3.73% | 987,145 |
| Apr 6, 2026 | 3.10 | 3.26 | 3.10 | 3.22 | 3.22 | 4.55% | 1,101,292 |
| Apr 2, 2026 | 2.94 | 3.18 | 2.91 | 3.08 | 3.08 | 1.32% | 1,773,575 |
| Apr 1, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -1.30% | 1,047,852 |
| Mar 31, 2026 | 2.96 | 3.09 | 2.88 | 3.08 | 3.08 | 6.21% | 1,732,173 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | -0.34% | 1,927,474 |
| Mar 27, 2026 | 2.93 | 2.96 | 2.85 | 2.91 | 2.91 | -2.35% | 1,437,215 |
| Mar 26, 2026 | 3.00 | 3.10 | 2.96 | 2.98 | 2.98 | -2.30% | 1,366,941 |
| Mar 25, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 4.10% | 1,649,125 |
| Mar 24, 2026 | 2.90 | 2.96 | 2.79 | 2.93 | 2.93 | 2.09% | 2,245,164 |
| Mar 23, 2026 | 2.91 | 2.94 | 2.79 | 2.87 | 2.87 | 2.87% | 2,913,821 |
| Mar 20, 2026 | 2.92 | 2.97 | 2.78 | 2.79 | 2.79 | -4.78% | 4,895,344 |
| Mar 19, 2026 | 2.90 | 3.01 | 2.85 | 2.93 | 2.93 | 0.69% | 1,866,013 |
| Mar 18, 2026 | 3.02 | 3.05 | 2.90 | 2.91 | 2.91 | -4.90% | 1,822,167 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.05 | 3.06 | 3.06 | -1.29% | 1,608,242 |
| Mar 16, 2026 | 3.21 | 3.24 | 3.09 | 3.10 | 3.10 | -0.96% | 1,483,373 |
| Mar 13, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | 1.62% | 1,142,748 |
| Mar 12, 2026 | 3.18 | 3.26 | 3.06 | 3.08 | 3.08 | -5.52% | 1,706,268 |
| Mar 11, 2026 | 3.31 | 3.36 | 3.21 | 3.26 | 3.26 | -1.81% | 826,675 |
| Mar 10, 2026 | 3.37 | 3.44 | 3.30 | 3.32 | 3.32 | -1.78% | 997,250 |
| Mar 9, 2026 | 3.31 | 3.43 | 3.27 | 3.38 | 3.38 | -0.29% | 1,179,767 |
| Mar 6, 2026 | 3.42 | 3.54 | 3.35 | 3.39 | 3.39 | -2.87% | 2,108,505 |
| Mar 5, 2026 | 3.54 | 3.67 | 3.42 | 3.49 | 3.49 | -2.79% | 1,756,339 |
| Mar 4, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 3.46% | 1,096,450 |
| Mar 3, 2026 | 3.45 | 3.54 | 3.30 | 3.47 | 3.47 | -0.57% | 1,357,148 |
| Mar 2, 2026 | 3.50 | 3.60 | 3.40 | 3.49 | 3.49 | -2.24% | 2,059,412 |
| Feb 27, 2026 | 3.66 | 3.70 | 3.52 | 3.57 | 3.57 | -4.80% | 2,002,045 |
| Feb 26, 2026 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | 1.35% | 1,579,097 |
| Feb 25, 2026 | 3.68 | 3.78 | 3.65 | 3.70 | 3.70 | 2.21% | 1,723,367 |
| Feb 24, 2026 | 3.48 | 3.71 | 3.48 | 3.62 | 3.62 | 4.62% | 1,478,637 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.44 | 3.46 | 3.46 | -8.71% | 1,895,372 |
| Feb 20, 2026 | 3.74 | 3.87 | 3.70 | 3.79 | 3.79 | 0.80% | 1,402,174 |
| Feb 19, 2026 | 3.67 | 3.80 | 3.65 | 3.76 | 3.76 | 1.08% | 1,091,829 |
| Feb 18, 2026 | 3.79 | 3.93 | 3.63 | 3.72 | 3.72 | -1.85% | 1,399,914 |
| Feb 17, 2026 | 3.87 | 3.91 | 3.77 | 3.79 | 3.79 | -2.57% | 2,111,985 |
| Feb 13, 2026 | 3.61 | 4.00 | 3.61 | 3.89 | 3.89 | 8.06% | 1,955,013 |
| Feb 12, 2026 | 4.06 | 4.09 | 3.59 | 3.60 | 3.60 | -10.67% | 2,699,616 |
| Feb 11, 2026 | 4.18 | 4.24 | 3.91 | 4.03 | 4.03 | -3.36% | 3,322,989 |
| Feb 10, 2026 | 4.76 | 4.85 | 4.13 | 4.17 | 4.17 | -12.76% | 4,707,535 |
| Feb 9, 2026 | 4.95 | 5.17 | 4.78 | 4.78 | 4.78 | -1.24% | 3,062,700 |
| Feb 6, 2026 | 4.73 | 4.90 | 4.62 | 4.84 | 4.84 | 5.91% | 1,912,007 |
| Feb 5, 2026 | 4.72 | 4.84 | 4.54 | 4.57 | 4.57 | -5.38% | 1,570,597 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.69 | 4.83 | 4.83 | -2.23% | 1,485,644 |
| Feb 3, 2026 | 5.10 | 5.17 | 4.84 | 4.94 | 4.94 | -3.52% | 2,656,359 |