Pioneer Power Solutions Inc.

3.13
-0.11 (-3.40%)
At close: Mar 27, 2025, 3:59 PM
3.18
1.75%
After-hours: Mar 27, 2025, 07:00 PM EDT

PPSI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 3.37 3.40 3.15 3.24 -0.16 -4.71% 31,514
Mar 25, 2025 3.45 3.50 3.35 3.40 -0.04 -1.16% 31,100
Mar 24, 2025 3.59 3.59 3.41 3.44 -0.05 -1.43% 14,900
Mar 21, 2025 3.44 3.57 3.33 3.49 0.02 0.58% 28,945
Mar 20, 2025 3.47 3.52 3.41 3.47 -0.04 -1.14% 20,300
Mar 19, 2025 3.29 3.52 3.26 3.51 0.22 6.69% 35,947
Mar 18, 2025 3.25 3.29 3.19 3.29 0.00 0.00% 25,100
Mar 17, 2025 3.21 3.30 3.11 3.29 0.08 2.49% 42,907
Mar 14, 2025 3.26 3.26 3.06 3.21 -0.04 -1.23% 18,600
Mar 13, 2025 3.15 3.33 3.05 3.25 0.06 1.88% 44,735
Mar 12, 2025 3.14 3.21 3.06 3.19 0.12 3.91% 29,300
Mar 11, 2025 3.06 3.13 2.99 3.07 0.02 0.66% 47,900
Mar 10, 2025 3.20 3.24 3.03 3.05 -0.14 -4.39% 58,700
Mar 7, 2025 3.17 3.22 3.03 3.19 0.06 1.92% 49,224
Mar 6, 2025 3.15 3.20 3.07 3.13 -0.05 -1.57% 51,400
Mar 5, 2025 3.28 3.32 3.13 3.18 -0.11 -3.34% 37,914
Mar 4, 2025 3.24 3.36 3.02 3.29 0.05 1.54% 155,600
Mar 3, 2025 3.50 3.55 3.11 3.24 -0.26 -7.43% 132,523
Feb 28, 2025 3.41 3.50 3.36 3.50 0.05 1.45% 38,100
Feb 27, 2025 3.57 3.57 3.45 3.45 -0.10 -2.82% 27,200
Feb 26, 2025 3.62 3.67 3.53 3.55 -0.06 -1.66% 32,700
Feb 25, 2025 3.67 3.70 3.52 3.61 -0.05 -1.37% 23,122
Feb 24, 2025 3.77 3.86 3.57 3.66 -0.14 -3.68% 30,032
Feb 21, 2025 3.90 4.08 3.70 3.80 -0.05 -1.30% 60,622
Feb 20, 2025 4.17 4.17 3.78 3.85 -0.25 -6.10% 85,235
Feb 19, 2025 3.92 4.30 3.92 4.10 0.34 9.04% 173,335
Feb 18, 2025 3.62 3.88 3.62 3.76 0.15 4.16% 76,992
Feb 14, 2025 3.56 3.63 3.49 3.61 0.07 1.98% 30,000
Feb 13, 2025 3.49 3.54 3.35 3.54 0.06 1.72% 87,863
Feb 12, 2025 3.54 3.63 3.48 3.48 -0.09 -2.52% 44,900
Feb 11, 2025 3.64 3.65 3.52 3.57 -0.06 -1.65% 51,138
Feb 10, 2025 3.65 3.75 3.46 3.63 -0.02 -0.55% 213,050
Feb 7, 2025 3.63 3.71 3.57 3.65 -0.02 -0.54% 39,900
Feb 6, 2025 3.77 3.78 3.64 3.67 -0.08 -2.13% 19,905
Feb 5, 2025 3.68 3.83 3.54 3.75 0.08 2.18% 83,230
Feb 4, 2025 3.67 3.72 3.60 3.67 0.00 0.00% 30,800
Feb 3, 2025 3.60 3.76 3.52 3.67 0.00 0.00% 39,833
Jan 31, 2025 3.76 3.78 3.60 3.67 -0.04 -1.08% 52,012
Jan 30, 2025 3.77 3.85 3.68 3.71 -0.06 -1.59% 64,243
Jan 29, 2025 3.90 3.91 3.72 3.77 -0.08 -2.08% 51,101
Jan 28, 2025 3.84 3.88 3.76 3.85 -0.01 -0.26% 25,502
Jan 27, 2025 3.93 3.95 3.76 3.86 -0.09 -2.28% 62,622
Jan 24, 2025 4.06 4.08 3.90 3.95 -0.10 -2.47% 39,045
Jan 23, 2025 3.98 4.05 3.95 4.05 0.05 1.25% 18,728
Jan 22, 2025 4.11 4.11 4.00 4.00 -0.12 -2.91% 18,900
Jan 21, 2025 4.03 4.12 3.88 4.12 0.12 3.00% 62,333
Jan 17, 2025 4.04 4.07 3.95 4.00 -0.02 -0.50% 34,200
Jan 16, 2025 4.05 4.07 3.90 4.02 0.00 0.00% 82,100
Jan 15, 2025 4.06 4.06 3.92 4.02 0.05 1.26% 41,600
Jan 14, 2025 3.98 4.05 3.91 3.97 0.02 0.51% 73,706