Pioneer Power Solutions I... (PPSI)
NASDAQ: PPSI
· Real-Time Price · USD
3.85
0.18 (4.90%)
At close: Sep 05, 2025, 3:59 PM
3.80
-1.30%
After-hours: Sep 05, 2025, 04:44 PM EDT
PPSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.80 | 3.87 | 3.65 | 3.67 | 3.67 | -3.42% | 235,860 |
| 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 |
| Aug 28, 2025 | 3.43 | 4.02 | 3.43 | 3.97 | 3.97 | 15.41% | 848,600 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.41 | 3.44 | 3.44 | -5.75% | 230,668 |
| Aug 26, 2025 | 3.58 | 3.71 | 3.57 | 3.65 | 3.65 | -0.27% | 130,441 |
| Aug 25, 2025 | 3.75 | 3.78 | 3.62 | 3.66 | 3.66 | -2.14% | 193,500 |
| Aug 22, 2025 | 3.61 | 3.80 | 3.59 | 3.74 | 3.74 | 3.31% | 271,084 |
| Aug 21, 2025 | 3.65 | 3.72 | 3.56 | 3.62 | 3.62 | -2.69% | 188,000 |
| Aug 20, 2025 | 3.66 | 3.83 | 3.56 | 3.72 | 3.72 | -1.06% | 233,337 |
| Aug 19, 2025 | 3.76 | 3.98 | 3.66 | 3.76 | 3.76 | 0.00% | 565,217 |
| Aug 18, 2025 | 4.21 | 4.30 | 3.52 | 3.76 | 3.76 | -13.56% | 1,711,338 |
| Aug 15, 2025 | 4.84 | 5.70 | 4.10 | 4.35 | 4.35 | 39.87% | 97,126,805 |
| Aug 14, 2025 | 3.16 | 3.25 | 3.05 | 3.11 | 3.11 | -4.01% | 1,199,400 |
| 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 |