Pioneer Power Solutions I... (PPSI)
NASDAQ: PPSI
· Real-Time Price · USD
3.11
-0.13 (-4.01%)
At close: Aug 14, 2025, 3:59 PM
PPSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.16 | 3.25 | 3.05 | 3.11 | 3.11 | -4.01% | 66,040 |
| Aug 13, 2025 | 3.25 | 3.29 | 3.14 | 3.24 | 3.24 | 2.86% | 20,803 |
| Aug 12, 2025 | 3.18 | 3.24 | 3.10 | 3.15 | 3.15 | -1.56% | 22,100 |
| Aug 11, 2025 | 3.23 | 3.35 | 3.04 | 3.20 | 3.20 | -0.31% | 38,600 |
| Aug 8, 2025 | 3.31 | 3.46 | 3.21 | 3.21 | 3.21 | -2.73% | 24,475 |
| Aug 7, 2025 | 3.25 | 3.32 | 3.14 | 3.30 | 3.30 | 2.17% | 33,718 |
| Aug 6, 2025 | 3.03 | 3.39 | 3.03 | 3.23 | 3.23 | 6.95% | 81,200 |
| Aug 5, 2025 | 3.05 | 3.16 | 2.92 | 3.02 | 3.02 | 0.33% | 26,220 |
| Aug 4, 2025 | 2.96 | 3.11 | 2.91 | 3.01 | 3.01 | 4.51% | 31,900 |
| Aug 1, 2025 | 3.03 | 3.15 | 2.85 | 2.88 | 2.88 | -7.69% | 36,300 |
| Jul 31, 2025 | 3.15 | 3.40 | 3.05 | 3.12 | 3.12 | -0.95% | 23,484 |
| Jul 30, 2025 | 3.30 | 3.42 | 3.10 | 3.15 | 3.15 | -3.96% | 54,400 |
| Jul 29, 2025 | 3.33 | 3.44 | 3.25 | 3.28 | 3.28 | -1.20% | 23,022 |
| Jul 28, 2025 | 3.53 | 3.57 | 3.30 | 3.32 | 3.32 | -5.41% | 37,300 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.43 | 3.51 | 3.51 | -2.23% | 49,384 |
| Jul 24, 2025 | 3.61 | 3.65 | 3.53 | 3.59 | 3.59 | -0.55% | 77,041 |
| Jul 23, 2025 | 3.92 | 3.94 | 3.51 | 3.61 | 3.61 | -6.48% | 138,100 |
| Jul 22, 2025 | 3.80 | 3.90 | 3.66 | 3.86 | 3.86 | 5.46% | 150,194 |
| Jul 21, 2025 | 3.25 | 3.75 | 3.24 | 3.66 | 3.66 | 16.56% | 165,912 |
| Jul 18, 2025 | 3.25 | 3.35 | 3.09 | 3.14 | 3.14 | -2.79% | 82,547 |