Pioneer Power Solutions, Inc. (PPSI)
NASDAQ: PPSI · Real-Time Price · USD
3.890
+0.080 (2.10%)
At close: Jun 26, 2026, 4:00 PM EDT
3.850
-0.040 (-1.03%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Pioneer Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.76 | 3.93 | 3.76 | 3.89 | 3.89 | 2.10% | 99,365 |
| Jun 25, 2026 | 3.99 | 4.00 | 3.76 | 3.81 | 3.81 | -3.30% | 79,591 |
| Jun 24, 2026 | 4.12 | 4.23 | 3.85 | 3.94 | 3.94 | -5.74% | 103,530 |
| Jun 23, 2026 | 4.19 | 4.45 | 4.11 | 4.18 | 4.18 | -5.22% | 118,351 |
| Jun 22, 2026 | 4.59 | 4.76 | 4.30 | 4.41 | 4.41 | -3.92% | 126,732 |
| Jun 18, 2026 | 4.40 | 4.65 | 4.25 | 4.59 | 4.59 | 7.24% | 153,746 |
| Jun 17, 2026 | 4.42 | 4.48 | 4.22 | 4.28 | 4.28 | -2.51% | 60,535 |
| Jun 16, 2026 | 4.30 | 4.52 | 4.20 | 4.39 | 4.39 | 2.81% | 96,027 |
| Jun 15, 2026 | 4.27 | 4.66 | 4.25 | 4.27 | 4.27 | 4.91% | 133,379 |
| Jun 12, 2026 | 4.21 | 4.28 | 4.05 | 4.07 | 4.07 | -2.63% | 55,379 |
| Jun 11, 2026 | 4.17 | 4.20 | 4.02 | 4.18 | 4.18 | 1.46% | 120,135 |
| Jun 10, 2026 | 4.15 | 4.40 | 4.08 | 4.12 | 4.12 | -1.44% | 134,702 |
| Jun 9, 2026 | 4.25 | 4.50 | 3.93 | 4.18 | 4.18 | - | 253,953 |
| Jun 8, 2026 | 4.35 | 4.41 | 4.13 | 4.18 | 4.18 | -0.48% | 135,546 |
| Jun 5, 2026 | 4.79 | 4.79 | 4.19 | 4.20 | 4.20 | -14.29% | 214,391 |
| Jun 4, 2026 | 4.72 | 5.01 | 4.65 | 4.90 | 4.90 | 2.08% | 195,688 |
| Jun 3, 2026 | 4.92 | 5.14 | 4.67 | 4.80 | 4.80 | -3.52% | 198,923 |
| Jun 2, 2026 | 4.78 | 5.13 | 4.68 | 4.98 | 4.98 | 6.30% | 303,867 |
| Jun 1, 2026 | 5.35 | 5.36 | 4.57 | 4.68 | 4.68 | -13.65% | 574,042 |
| May 29, 2026 | 5.65 | 5.77 | 5.12 | 5.42 | 5.42 | -1.28% | 334,793 |
| May 28, 2026 | 6.17 | 6.24 | 5.46 | 5.49 | 5.49 | -9.70% | 399,102 |
| May 27, 2026 | 5.32 | 6.29 | 5.25 | 6.08 | 6.08 | 16.03% | 655,685 |
| May 26, 2026 | 5.44 | 5.55 | 5.16 | 5.24 | 5.24 | 0.58% | 319,289 |
| May 22, 2026 | 4.98 | 5.46 | 4.96 | 5.21 | 5.21 | 4.83% | 385,510 |
| May 21, 2026 | 4.77 | 5.19 | 4.53 | 4.97 | 4.97 | 2.47% | 399,553 |
| May 20, 2026 | 3.93 | 4.95 | 3.91 | 4.85 | 4.85 | 21.55% | 460,220 |
| May 19, 2026 | 3.93 | 4.11 | 3.87 | 3.99 | 3.99 | -0.75% | 162,652 |
| May 18, 2026 | 3.70 | 4.20 | 3.40 | 4.02 | 4.02 | 1.01% | 595,475 |
| May 15, 2026 | 4.02 | 4.09 | 3.78 | 3.98 | 3.98 | -4.33% | 196,793 |
| May 14, 2026 | 4.28 | 4.30 | 4.01 | 4.16 | 4.16 | -1.42% | 266,728 |
| May 13, 2026 | 4.17 | 4.39 | 4.00 | 4.22 | 4.22 | 2.43% | 228,364 |
| May 12, 2026 | 4.32 | 4.36 | 3.89 | 4.12 | 4.12 | -4.63% | 215,903 |
| May 11, 2026 | 4.24 | 4.54 | 4.09 | 4.32 | 4.32 | 3.10% | 351,735 |
| May 8, 2026 | 4.05 | 4.44 | 3.95 | 4.19 | 4.19 | 5.81% | 226,272 |
| May 7, 2026 | 4.33 | 4.34 | 3.90 | 3.96 | 3.96 | -8.76% | 243,240 |
| May 6, 2026 | 4.40 | 4.48 | 4.25 | 4.34 | 4.34 | 2.12% | 323,984 |
| May 5, 2026 | 4.06 | 4.45 | 4.00 | 4.25 | 4.25 | 9.82% | 622,260 |
| May 4, 2026 | 3.70 | 4.14 | 3.70 | 3.87 | 3.87 | 5.16% | 234,134 |
| May 1, 2026 | 3.87 | 3.87 | 3.55 | 3.68 | 3.68 | -5.15% | 311,633 |
| Apr 30, 2026 | 3.75 | 3.96 | 3.63 | 3.88 | 3.88 | 6.30% | 293,510 |
| Apr 29, 2026 | 4.20 | 4.20 | 3.52 | 3.65 | 3.65 | -4.20% | 665,081 |
| Apr 28, 2026 | 3.50 | 3.89 | 3.44 | 3.81 | 3.81 | 14.76% | 975,844 |
| Apr 27, 2026 | 3.30 | 3.48 | 3.21 | 3.32 | 3.32 | 4.08% | 198,094 |
| Apr 24, 2026 | 3.04 | 3.38 | 2.97 | 3.19 | 3.19 | 6.69% | 291,702 |
| Apr 23, 2026 | 2.96 | 3.04 | 2.89 | 2.99 | 2.99 | 4.18% | 161,860 |
| Apr 22, 2026 | 2.80 | 2.90 | 2.73 | 2.87 | 2.87 | 4.74% | 64,515 |
| Apr 21, 2026 | 2.84 | 2.85 | 2.73 | 2.74 | 2.74 | -3.18% | 51,476 |
| Apr 20, 2026 | 2.84 | 2.96 | 2.76 | 2.83 | 2.83 | -0.35% | 54,044 |
| Apr 17, 2026 | 2.59 | 2.89 | 2.56 | 2.84 | 2.84 | 10.51% | 254,387 |
| Apr 16, 2026 | 2.55 | 2.57 | 2.49 | 2.57 | 2.57 | 1.18% | 44,443 |
| Apr 15, 2026 | 2.59 | 2.59 | 2.46 | 2.54 | 2.54 | 0.40% | 81,747 |
| Apr 14, 2026 | 2.55 | 2.59 | 2.45 | 2.53 | 2.53 | 1.20% | 106,752 |
| Apr 13, 2026 | 2.35 | 2.61 | 2.35 | 2.50 | 2.50 | 5.49% | 321,641 |
| Apr 10, 2026 | 2.50 | 2.52 | 2.36 | 2.37 | 2.37 | -5.20% | 278,002 |
| Apr 9, 2026 | 2.90 | 2.98 | 2.43 | 2.50 | 2.50 | -25.37% | 533,226 |
| Apr 8, 2026 | 3.44 | 3.48 | 3.29 | 3.35 | 3.35 | 3.08% | 137,312 |
| Apr 7, 2026 | 3.33 | 3.33 | 3.18 | 3.25 | 3.25 | -2.11% | 61,764 |
| Apr 6, 2026 | 3.34 | 3.37 | 3.24 | 3.32 | 3.32 | -0.60% | 44,866 |
| Apr 2, 2026 | 3.25 | 3.44 | 3.17 | 3.34 | 3.34 | -1.47% | 24,607 |
| Apr 1, 2026 | 3.21 | 3.44 | 3.21 | 3.39 | 3.39 | 4.31% | 51,960 |
| Mar 31, 2026 | 3.24 | 3.32 | 3.14 | 3.25 | 3.25 | 3.17% | 47,507 |
| Mar 30, 2026 | 3.24 | 3.29 | 3.11 | 3.15 | 3.15 | -0.94% | 56,620 |
| Mar 27, 2026 | 3.28 | 3.42 | 3.13 | 3.18 | 3.18 | -2.45% | 71,292 |
| Mar 26, 2026 | 3.26 | 3.40 | 3.25 | 3.26 | 3.26 | -2.40% | 53,813 |
| Mar 25, 2026 | 3.38 | 3.51 | 3.30 | 3.34 | 3.34 | -1.18% | 102,242 |
| Mar 24, 2026 | 3.39 | 3.51 | 3.36 | 3.38 | 3.38 | -0.88% | 63,502 |
| Mar 23, 2026 | 3.17 | 3.59 | 3.17 | 3.41 | 3.41 | 8.25% | 147,046 |
| Mar 20, 2026 | 3.28 | 3.50 | 3.07 | 3.15 | 3.15 | -3.67% | 90,112 |
| Mar 19, 2026 | 3.28 | 3.33 | 3.23 | 3.27 | 3.27 | -2.68% | 50,058 |
| Mar 18, 2026 | 3.48 | 3.59 | 3.33 | 3.36 | 3.36 | -3.45% | 39,924 |
| Mar 17, 2026 | 3.46 | 3.60 | 3.41 | 3.48 | 3.48 | 0.29% | 89,729 |
| Mar 16, 2026 | 3.33 | 3.60 | 3.33 | 3.47 | 3.47 | 5.47% | 96,775 |
| Mar 13, 2026 | 3.33 | 3.49 | 3.26 | 3.29 | 3.29 | 0.61% | 66,077 |
| Mar 12, 2026 | 3.28 | 3.56 | 3.26 | 3.27 | 3.27 | -2.97% | 68,167 |
| Mar 11, 2026 | 3.41 | 3.56 | 3.33 | 3.37 | 3.37 | -2.32% | 68,800 |
| Mar 10, 2026 | 3.48 | 3.64 | 3.45 | 3.45 | 3.45 | 0.88% | 61,557 |
| Mar 9, 2026 | 3.20 | 3.44 | 3.18 | 3.42 | 3.42 | 3.01% | 80,609 |
| Mar 6, 2026 | 3.48 | 3.54 | 3.31 | 3.32 | 3.32 | -4.87% | 85,243 |
| Mar 5, 2026 | 3.66 | 3.71 | 3.48 | 3.49 | 3.49 | -5.68% | 71,146 |
| Mar 4, 2026 | 3.67 | 3.77 | 3.56 | 3.70 | 3.70 | 3.06% | 67,932 |
| Mar 3, 2026 | 3.62 | 3.68 | 3.50 | 3.59 | 3.59 | -3.49% | 110,035 |
| Mar 2, 2026 | 3.63 | 3.80 | 3.62 | 3.72 | 3.72 | 0.81% | 53,344 |
| Feb 27, 2026 | 3.80 | 3.85 | 3.65 | 3.69 | 3.69 | -4.40% | 76,314 |
| Feb 26, 2026 | 3.96 | 4.03 | 3.82 | 3.86 | 3.86 | -2.53% | 50,413 |
| Feb 25, 2026 | 3.96 | 4.15 | 3.80 | 3.96 | 3.96 | 1.80% | 201,807 |
| Feb 24, 2026 | 3.74 | 3.99 | 3.74 | 3.89 | 3.89 | 4.01% | 71,309 |
| Feb 23, 2026 | 3.81 | 3.91 | 3.71 | 3.74 | 3.74 | -1.32% | 60,071 |
| Feb 20, 2026 | 3.92 | 4.07 | 3.78 | 3.79 | 3.79 | -4.77% | 105,529 |
| Feb 19, 2026 | 3.85 | 4.09 | 3.81 | 3.98 | 3.98 | 3.92% | 53,785 |
| Feb 18, 2026 | 3.89 | 4.09 | 3.82 | 3.83 | 3.83 | -1.29% | 51,717 |
| Feb 17, 2026 | 4.08 | 4.19 | 3.79 | 3.88 | 3.88 | -5.37% | 136,250 |
| Feb 13, 2026 | 3.95 | 4.20 | 3.90 | 4.10 | 4.10 | 4.06% | 83,961 |
| Feb 12, 2026 | 4.15 | 4.26 | 3.91 | 3.94 | 3.94 | -4.60% | 102,159 |
| Feb 11, 2026 | 4.24 | 4.27 | 4.04 | 4.13 | 4.13 | -1.20% | 67,620 |
| Feb 10, 2026 | 4.20 | 4.43 | 4.15 | 4.18 | 4.18 | 0.24% | 67,936 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.12 | 4.17 | 4.17 | - | 65,792 |
| Feb 6, 2026 | 4.03 | 4.31 | 4.03 | 4.17 | 4.17 | 7.20% | 93,510 |
| Feb 5, 2026 | 4.15 | 4.28 | 3.87 | 3.89 | 3.89 | -6.49% | 147,903 |
| Feb 4, 2026 | 4.56 | 4.67 | 4.08 | 4.16 | 4.16 | -8.97% | 172,213 |
| Feb 3, 2026 | 4.45 | 4.70 | 4.37 | 4.57 | 4.57 | 7.28% | 165,717 |