Pioneer Power Solutions Inc. (PPSI) Historical Stock Data

2.72 ↑0.02 (0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PPSI is down -1.20% a day on average. There have been 11 days where Pioneer Power Solutions Inc. closed green and 19 days where PPSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	2.75	2.72	↓$0.03 (-1.09%)	2.63	2.75	26.69K
2025-05-01	2.72	2.70	↓$0.02 (-0.62%)	2.62	2.72	23K
2025-04-30	2.75	2.67	↓$0.08 (-2.77%)	2.62	2.75	11.65K
2025-04-29	2.78	2.75	↓$0.03 (-1.08%)	2.60	2.78	31.57K
2025-04-28	2.75	2.75	↑$0.00 (0.00%)	2.71	2.83	31.51K
2025-04-25	2.83	2.75	↓$0.08 (-2.83%)	2.70	2.88	25.81K
2025-04-24	2.81	2.80	↓$0.01 (-0.18%)	2.73	2.83	34.11K
2025-04-23	2.75	2.79	↑$0.04 (1.45%)	2.73	2.87	30.01K
2025-04-22	2.59	2.75	↑$0.16 (6.18%)	2.59	2.77	42.17K
2025-04-21	2.69	2.57	↓$0.12 (-4.46%)	2.57	2.73	32.10K
2025-04-17	2.65	2.70	↑$0.05 (1.89%)	2.63	2.82	54.94K
2025-04-16	2.81	2.64	↓$0.17 (-6.05%)	2.61	3.08	185.96K
2025-04-15	2.75	2.72	↓$0.03 (-1.09%)	2.57	2.88	159.10K
2025-04-14	2.58	2.70	↑$0.12 (4.65%)	2.50	2.74	117.70K
2025-04-11	2.46	2.53	↑$0.07 (2.85%)	2.43	2.55	48.85K
2025-04-10	2.46	2.42	↓$0.04 (-1.63%)	2.39	2.49	36.90K
2025-04-09	2.29	2.49	↑$0.20 (8.73%)	2.29	2.58	69.24K
2025-04-08	2.55	2.28	↓$0.27 (-10.59%)	2.25	2.68	94.05K
2025-04-07	2.41	2.46	↑$0.05 (2.07%)	2.28	2.55	46.11K
2025-04-04	2.73	2.44	↓$0.29 (-10.62%)	2.42	2.79	168.92K
2025-04-03	2.85	2.85	↑$0.00 (0.00%)	2.79	3.01	94.44K
2025-04-02	2.97	2.90	↓$0.07 (-2.36%)	2.90	3.04	20.88K
2025-04-01	2.99	2.99	↑$0.00 (0.00%)	2.86	3.08	38.64K
2025-03-31	3.11	2.99	↓$0.12 (-3.86%)	2.95	3.11	58.12K
2025-03-28	3.28	3.11	↓$0.17 (-5.18%)	3.00	3.28	27.09K
2025-03-27	3.21	3.16	↓$0.05 (-1.56%)	3.10	3.33	30.04K
2025-03-26	3.37	3.24	↓$0.13 (-3.86%)	3.15	3.40	31.51K
2025-03-25	3.45	3.40	↓$0.05 (-1.45%)	3.35	3.50	31.05K
2025-03-24	3.59	3.44	↓$0.15 (-4.15%)	3.41	3.59	14.89K
2025-03-21	3.44	3.49	↑$0.05 (1.45%)	3.33	3.57	28.95K