PowerFleet, Inc. (AIOT)
NASDAQ: AIOT · Real-Time Price · USD
3.090
-0.090 (-2.83%)
At close: Apr 28, 2026, 4:00 PM EDT
3.150
+0.060 (1.94%)
After-hours: Apr 28, 2026, 4:32 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.17 | 3.20 | 3.04 | 3.13 | - | -1.73% | 1,308,701 |
| Apr 27, 2026 | 3.36 | 3.39 | 3.18 | 3.18 | 3.18 | -4.79% | 1,353,269 |
| Apr 24, 2026 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 2,786,848 |
| Apr 23, 2026 | 3.47 | 3.50 | 3.34 | 3.43 | 3.43 | -1.15% | 1,859,496 |
| Apr 22, 2026 | 3.62 | 3.65 | 3.46 | 3.47 | 3.47 | -3.07% | 1,334,060 |
| Apr 21, 2026 | 3.49 | 3.69 | 3.44 | 3.58 | 3.58 | 4.37% | 1,869,979 |
| Apr 20, 2026 | 3.41 | 3.55 | 3.40 | 3.43 | 3.43 | - | 1,815,543 |
| Apr 17, 2026 | 3.40 | 3.58 | 3.37 | 3.43 | 3.43 | 3.31% | 1,137,041 |
| Apr 16, 2026 | 3.23 | 3.34 | 3.21 | 3.32 | 3.32 | 2.15% | 1,005,867 |
| Apr 15, 2026 | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 991,156 |
| Apr 14, 2026 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | 3.63% | 1,112,824 |
| Apr 13, 2026 | 2.93 | 3.06 | 2.91 | 3.03 | 3.03 | 2.71% | 1,354,766 |
| Apr 10, 2026 | 3.02 | 3.07 | 2.87 | 2.95 | 2.95 | -0.34% | 1,525,909 |
| Apr 9, 2026 | 3.22 | 3.25 | 2.89 | 2.96 | 2.96 | -8.36% | 2,381,433 |
| Apr 8, 2026 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | 4.19% | 1,170,486 |
| 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% | 1,100,909 |
| 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% | 1,732,107 |
| Mar 30, 2026 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | -0.34% | 1,926,973 |
| Mar 27, 2026 | 2.93 | 2.96 | 2.85 | 2.91 | 2.91 | -2.35% | 1,408,861 |
| Mar 26, 2026 | 3.00 | 3.10 | 2.96 | 2.98 | 2.98 | -2.30% | 1,366,558 |
| Mar 25, 2026 | 2.96 | 3.07 | 2.95 | 3.05 | 3.05 | 4.10% | 1,642,471 |
| Mar 24, 2026 | 2.90 | 2.96 | 2.79 | 2.93 | 2.93 | 2.09% | 2,239,481 |
| Mar 23, 2026 | 2.91 | 2.94 | 2.79 | 2.87 | 2.87 | 2.87% | 2,908,234 |
| Mar 20, 2026 | 2.92 | 2.97 | 2.78 | 2.79 | 2.79 | -4.78% | 4,874,309 |
| Mar 19, 2026 | 2.90 | 3.01 | 2.85 | 2.93 | 2.93 | 0.69% | 1,856,798 |
| Mar 18, 2026 | 3.02 | 3.05 | 2.90 | 2.91 | 2.91 | -4.90% | 1,819,838 |
| Mar 17, 2026 | 3.13 | 3.21 | 3.05 | 3.06 | 3.06 | -1.29% | 1,607,899 |
| Mar 16, 2026 | 3.21 | 3.24 | 3.09 | 3.10 | 3.10 | -0.96% | 1,479,264 |
| Mar 13, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | 1.62% | 1,142,699 |
| Mar 12, 2026 | 3.18 | 3.26 | 3.06 | 3.08 | 3.08 | -5.52% | 1,705,791 |
| Mar 11, 2026 | 3.31 | 3.36 | 3.21 | 3.26 | 3.26 | -1.81% | 825,832 |
| Mar 10, 2026 | 3.37 | 3.44 | 3.30 | 3.32 | 3.32 | -1.78% | 996,542 |
| Mar 9, 2026 | 3.31 | 3.43 | 3.27 | 3.38 | 3.38 | -0.29% | 1,179,326 |
| Mar 6, 2026 | 3.42 | 3.54 | 3.35 | 3.39 | 3.39 | -2.87% | 2,108,029 |
| Mar 5, 2026 | 3.54 | 3.67 | 3.42 | 3.49 | 3.49 | -2.79% | 1,756,301 |
| Mar 4, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 3.46% | 1,096,420 |
| Mar 3, 2026 | 3.45 | 3.54 | 3.30 | 3.47 | 3.47 | -0.57% | 1,355,245 |
| Mar 2, 2026 | 3.50 | 3.60 | 3.40 | 3.49 | 3.49 | -2.24% | 2,059,148 |
| Feb 27, 2026 | 3.66 | 3.70 | 3.52 | 3.57 | 3.57 | -4.80% | 2,001,304 |
| Feb 26, 2026 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | 1.35% | 1,578,538 |
| Feb 25, 2026 | 3.68 | 3.78 | 3.65 | 3.70 | 3.70 | 2.21% | 1,723,305 |
| Feb 24, 2026 | 3.48 | 3.71 | 3.48 | 3.62 | 3.62 | 4.62% | 1,478,370 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.44 | 3.46 | 3.46 | -8.71% | 1,893,721 |
| Feb 20, 2026 | 3.74 | 3.87 | 3.70 | 3.79 | 3.79 | 0.80% | 1,402,133 |
| Feb 19, 2026 | 3.67 | 3.80 | 3.65 | 3.76 | 3.76 | 1.08% | 1,091,804 |
| Feb 18, 2026 | 3.79 | 3.93 | 3.63 | 3.72 | 3.72 | -1.85% | 1,399,412 |
| Feb 17, 2026 | 3.87 | 3.91 | 3.77 | 3.79 | 3.79 | -2.57% | 2,085,414 |
| Feb 13, 2026 | 3.61 | 4.00 | 3.61 | 3.89 | 3.89 | 8.06% | 1,937,254 |
| Feb 12, 2026 | 4.06 | 4.09 | 3.59 | 3.60 | 3.60 | -10.67% | 2,698,329 |
| Feb 11, 2026 | 4.18 | 4.24 | 3.91 | 4.03 | 4.03 | -3.36% | 3,322,862 |
| Feb 10, 2026 | 4.76 | 4.85 | 4.13 | 4.17 | 4.17 | -12.76% | 4,700,165 |
| Feb 9, 2026 | 4.95 | 5.17 | 4.78 | 4.78 | 4.78 | -1.24% | 3,059,746 |
| Feb 6, 2026 | 4.73 | 4.90 | 4.62 | 4.84 | 4.84 | 5.91% | 1,911,127 |
| Feb 5, 2026 | 4.72 | 4.84 | 4.54 | 4.57 | 4.57 | -5.38% | 1,561,918 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.69 | 4.83 | 4.83 | -2.23% | 1,485,486 |
| Feb 3, 2026 | 5.10 | 5.17 | 4.84 | 4.94 | 4.94 | -3.52% | 2,656,339 |
| Feb 2, 2026 | 5.08 | 5.30 | 5.03 | 5.12 | 5.12 | 0.20% | 944,659 |
| Jan 30, 2026 | 5.11 | 5.26 | 5.02 | 5.11 | 5.11 | -1.73% | 1,313,348 |
| Jan 29, 2026 | 5.28 | 5.38 | 5.06 | 5.20 | 5.20 | -1.14% | 1,008,079 |
| Jan 28, 2026 | 5.33 | 5.38 | 5.18 | 5.26 | 5.26 | -0.19% | 830,074 |
| Jan 27, 2026 | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | -1.86% | 600,750 |
| Jan 26, 2026 | 5.39 | 5.43 | 5.30 | 5.37 | 5.37 | -0.37% | 592,781 |
| Jan 23, 2026 | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | -2.36% | 482,852 |
| Jan 22, 2026 | 5.55 | 5.67 | 5.51 | 5.52 | 5.52 | 0.73% | 631,636 |
| Jan 21, 2026 | 5.29 | 5.49 | 5.23 | 5.48 | 5.48 | 5.18% | 925,785 |
| Jan 20, 2026 | 5.36 | 5.46 | 5.17 | 5.21 | 5.21 | -6.13% | 1,454,243 |
| Jan 16, 2026 | 5.64 | 5.67 | 5.52 | 5.55 | 5.55 | -1.77% | 897,219 |
| Jan 15, 2026 | 5.65 | 5.81 | 5.57 | 5.65 | 5.65 | 0.89% | 1,397,852 |
| Jan 14, 2026 | 5.53 | 5.65 | 5.46 | 5.60 | 5.60 | 1.27% | 738,022 |
| Jan 13, 2026 | 5.62 | 5.63 | 5.49 | 5.53 | 5.53 | -1.25% | 709,236 |
| Jan 12, 2026 | 5.49 | 5.62 | 5.44 | 5.60 | 5.60 | 1.63% | 837,408 |
| Jan 9, 2026 | 5.63 | 5.66 | 5.48 | 5.51 | 5.51 | 0.18% | 714,816 |
| Jan 8, 2026 | 5.44 | 5.61 | 5.38 | 5.50 | 5.50 | 0.18% | 1,345,568 |
| Jan 7, 2026 | 5.60 | 5.61 | 5.47 | 5.49 | 5.49 | -1.79% | 1,015,887 |
| Jan 6, 2026 | 5.37 | 5.63 | 5.36 | 5.59 | 5.59 | 3.33% | 1,199,313 |
| Jan 5, 2026 | 5.25 | 5.46 | 5.24 | 5.41 | 5.41 | 3.05% | 1,254,547 |
| Jan 2, 2026 | 5.41 | 5.43 | 5.13 | 5.25 | 5.25 | -1.32% | 1,015,783 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | -0.56% | 910,113 |
| Dec 30, 2025 | 5.46 | 5.50 | 5.34 | 5.35 | 5.35 | -2.19% | 627,720 |
| Dec 29, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 0.74% | 613,549 |
| Dec 26, 2025 | 5.48 | 5.52 | 5.37 | 5.43 | 5.43 | -0.73% | 490,451 |
| Dec 24, 2025 | 5.52 | 5.57 | 5.47 | 5.47 | 5.47 | -1.08% | 431,572 |
| Dec 23, 2025 | 5.45 | 5.55 | 5.34 | 5.53 | 5.53 | 1.65% | 1,600,729 |
| Dec 22, 2025 | 5.42 | 5.55 | 5.38 | 5.44 | 5.44 | 1.49% | 1,288,520 |
| Dec 19, 2025 | 5.17 | 5.39 | 5.12 | 5.36 | 5.36 | 3.68% | 2,336,198 |
| Dec 18, 2025 | 5.27 | 5.30 | 5.12 | 5.17 | 5.17 | -0.19% | 1,006,022 |
| Dec 17, 2025 | 5.27 | 5.44 | 5.16 | 5.18 | 5.18 | -1.89% | 1,570,283 |
| Dec 16, 2025 | 5.12 | 5.31 | 5.12 | 5.28 | 5.28 | 1.93% | 1,391,029 |
| Dec 15, 2025 | 5.30 | 5.37 | 5.11 | 5.18 | 5.18 | -1.89% | 929,729 |
| Dec 12, 2025 | 5.36 | 5.41 | 5.26 | 5.28 | 5.28 | -1.49% | 1,024,300 |
| Dec 11, 2025 | 5.35 | 5.44 | 5.29 | 5.36 | 5.36 | 0.37% | 1,042,352 |
| Dec 10, 2025 | 5.21 | 5.39 | 5.16 | 5.34 | 5.34 | 1.91% | 1,868,021 |
| Dec 9, 2025 | 5.14 | 5.39 | 5.08 | 5.24 | 5.24 | 1.55% | 1,333,465 |
| Dec 8, 2025 | 5.33 | 5.35 | 5.04 | 5.16 | 5.16 | -1.90% | 1,018,608 |
| 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 |