Pioneer Power Solutions I... (PPSI)
NASDAQ: PPSI
· Real-Time Price · USD
4.33
0.15 (3.59%)
At close: Sep 26, 2025, 3:59 PM
4.02
-7.16%
After-hours: Sep 26, 2025, 07:02 PM EDT
PPSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | 3.59% | 51,916 |
| Sep 25, 2025 | 4.37 | 4.38 | 4.03 | 4.18 | 4.18 | -4.78% | 174,318 |
| Sep 24, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | 0.00% | 139,369 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.32 | 4.39 | 4.39 | -1.57% | 85,000 |
| Sep 22, 2025 | 4.44 | 4.52 | 4.35 | 4.46 | 4.46 | 0.22% | 149,139 |
| Sep 19, 2025 | 4.40 | 4.47 | 4.31 | 4.45 | 4.45 | 0.00% | 130,809 |
| Sep 18, 2025 | 4.52 | 4.56 | 4.43 | 4.45 | 4.45 | -1.11% | 82,867 |
| Sep 17, 2025 | 4.50 | 4.57 | 4.41 | 4.50 | 4.50 | 0.22% | 87,700 |
| Sep 16, 2025 | 4.56 | 4.64 | 4.45 | 4.49 | 4.49 | -1.75% | 191,200 |
| Sep 15, 2025 | 4.52 | 4.64 | 4.50 | 4.57 | 4.57 | 0.88% | 124,000 |
| Sep 12, 2025 | 4.49 | 4.62 | 4.36 | 4.53 | 4.53 | -0.22% | 157,205 |
| Sep 11, 2025 | 4.11 | 4.60 | 4.11 | 4.54 | 4.54 | 8.10% | 442,218 |
| Sep 10, 2025 | 4.07 | 4.24 | 4.04 | 4.20 | 4.20 | 1.45% | 134,300 |
| Sep 9, 2025 | 4.00 | 4.24 | 3.93 | 4.14 | 4.14 | 8.66% | 569,000 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.77 | 3.81 | 3.81 | -1.04% | 101,000 |
| Sep 5, 2025 | 3.66 | 3.97 | 3.66 | 3.85 | 3.85 | 4.90% | 224,800 |
| Sep 4, 2025 | 3.80 | 3.87 | 3.65 | 3.67 | 3.67 | -3.42% | 247,900 |
| Sep 3, 2025 | 3.84 | 4.00 | 3.71 | 3.80 | 3.80 | -0.52% | 230,348 |
| Sep 2, 2025 | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | 0.79% | 134,402 |
| Aug 29, 2025 | 4.06 | 4.09 | 3.78 | 3.79 | 3.79 | -4.53% | 215,104 |