Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
2.46 ↑0.02 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is down -1.11% a day on average. There have been 14 days where Pioneer Power Solutions Inc. closed green and 16 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 3.47 | 3.47 | ↑$0.00 (0.00%) | 3.41 | 3.52 | 20.27K |
| 2025-03-19 | 3.29 | 3.51 | ↑$0.22 (6.69%) | 3.26 | 3.52 | 35.95K |
| 2025-03-18 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.19 | 3.29 | 25.08K |
| 2025-03-17 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.11 | 3.30 | 42.91K |
| 2025-03-14 | 3.26 | 3.21 | ↓$0.05 (-1.53%) | 3.06 | 3.26 | 18.57K |
| 2025-03-13 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.05 | 3.33 | 44.74K |
| 2025-03-12 | 3.14 | 3.19 | ↑$0.05 (1.59%) | 3.06 | 3.21 | 29.27K |
| 2025-03-11 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 2.99 | 3.13 | 46.88K |
| 2025-03-10 | 3.20 | 3.05 | ↓$0.15 (-4.69%) | 3.03 | 3.24 | 58.70K |
| 2025-03-07 | 3.17 | 3.19 | ↑$0.02 (0.63%) | 3.03 | 3.22 | 49.22K |
| 2025-03-06 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.07 | 3.20 | 51.40K |
| 2025-03-05 | 3.28 | 3.18 | ↓$0.10 (-3.05%) | 3.13 | 3.32 | 37.91K |
| 2025-03-04 | 3.24 | 3.29 | ↑$0.05 (1.63%) | 3.02 | 3.36 | 155.60K |
| 2025-03-03 | 3.50 | 3.24 | ↓$0.26 (-7.43%) | 3.11 | 3.55 | 132.52K |
| 2025-02-28 | 3.41 | 3.50 | ↑$0.09 (2.64%) | 3.36 | 3.50 | 38.07K |
| 2025-02-27 | 3.57 | 3.45 | ↓$0.12 (-3.36%) | 3.45 | 3.57 | 27.17K |
| 2025-02-26 | 3.62 | 3.55 | ↓$0.07 (-1.93%) | 3.53 | 3.67 | 32.66K |
| 2025-02-25 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.52 | 3.70 | 23.12K |
Create an account or log in to view more rows.
$PPSI Bears get cremated today
$PPSI steady steady n hold
$PPSI pumped for what this week will bring
$PPSI who loaded up??
$PPSI gimme gimme
$PPSI who here can't stand the CEO?
$PPSI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PPSI Longs will be rewarded handsomely
$PPSI looking ready to breakout soon.
$PPSI Come on.. Let it fall.. buy later bulls