Want to see PPSI full AI Analyst Report?
Pioneer Power Solutions (PPSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.58 | 2.69 | 2.50 | 2.54 | 2.54 | -4.15% | 30,687 | 0.32 |
| Oct 29, 2026 | 2.56 | 2.71 | 2.51 | 2.65 | 2.65 | +0.00% | 34,802 | 0.37 |
| Oct 28, 2026 | 2.65 | 2.69 | 2.54 | 2.65 | 2.65 | -1.12% | 19,355 | 0.20 |
| Oct 27, 2026 | 2.53 | 2.74 | 2.52 | 2.68 | 2.68 | +8.06% | 39,180 | 0.41 |
| Oct 26, 2026 | 2.42 | 2.58 | 2.32 | 2.48 | 2.48 | +1.22% | 40,954 | 0.42 |
| Oct 23, 2026 | 2.45 | 2.49 | 2.36 | 2.45 | 2.45 | +5.15% | 38,095 | 0.39 |
| Oct 22, 2026 | 2.56 | 2.58 | 2.20 | 2.33 | 2.33 | -8.63% | 203,832 | 2.16 |
| Oct 21, 2026 | 2.74 | 2.80 | 2.43 | 2.55 | 2.55 | -5.56% | 110,748 | 1.18 |
| Oct 20, 2026 | 2.68 | 2.81 | 2.67 | 2.70 | 2.70 | +0.00% | 32,095 | 0.34 |
| Oct 19, 2026 | 2.72 | 2.81 | 2.70 | 2.70 | 2.70 | -0.37% | 16,113 | 0.17 |
| Oct 16, 2026 | 2.79 | 2.80 | 2.71 | 2.71 | 2.71 | -2.87% | 32,922 | 0.35 |
| Oct 15, 2026 | 2.80 | 2.83 | 2.70 | 2.79 | 2.79 | -1.41% | 41,067 | 0.44 |
| Oct 14, 2026 | 2.87 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 41,868 | 0.44 |
| Oct 13, 2026 | 2.90 | 2.94 | 2.83 | 2.90 | 2.90 | -1.69% | 47,768 | 0.51 |
| Oct 12, 2026 | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -4.07% | 43,838 | 0.46 |
| Oct 09, 2026 | 3.08 | 3.20 | 3.01 | 3.08 | 3.08 | -0.16% | 86,026 | 0.91 |
| Oct 08, 2026 | 3.04 | 3.09 | 2.96 | 3.08 | 3.08 | +0.65% | 60,378 | 0.64 |
| Oct 07, 2026 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -3.62% | 63,700 | 0.68 |
| Oct 06, 2026 | 3.23 | 3.39 | 3.12 | 3.18 | 3.18 | -2.31% | 180,358 | 1.94 |
| Oct 05, 2026 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -1.81% | 42,143 | 0.45 |
| Oct 02, 2026 | 3.41 | 3.42 | 3.20 | 3.31 | 3.31 | -2.07% | 171,529 | 1.86 |
| Oct 01, 2026 | 3.39 | 3.44 | 3.28 | 3.38 | 3.38 | +0.00% | 55,896 | 0.60 |
| Sep 30, 2026 | 3.32 | 3.47 | 3.31 | 3.38 | 3.38 | +2.89% | 53,716 | 0.59 |
| Sep 29, 2026 | 3.28 | 3.34 | 3.27 | 3.29 | 3.29 | -0.45% | 56,124 | 0.60 |
| Sep 28, 2026 | 3.30 | 3.37 | 3.20 | 3.30 | 3.30 | +0.00% | 123,272 | 1.34 |
| Sep 25, 2026 | 3.30 | 3.38 | 3.23 | 3.30 | 3.30 | +0.92% | 79,791 | 0.87 |
| Sep 24, 2026 | 3.25 | 3.32 | 3.20 | 3.27 | 3.27 | +0.93% | 106,487 | 1.16 |
| Sep 23, 2026 | 3.39 | 3.44 | 3.20 | 3.24 | 3.24 | -4.99% | 120,694 | 1.32 |
| Sep 22, 2026 | 3.44 | 3.54 | 3.40 | 3.41 | 3.41 | +0.59% | 92,319 | 1.01 |
| Sep 21, 2026 | 3.48 | 3.52 | 3.36 | 3.39 | 3.39 | -3.42% | 93,745 | 1.03 |
| Sep 18, 2026 | 3.45 | 3.59 | 3.45 | 3.51 | 3.51 | +3.24% | 167,542 | 1.85 |
| Sep 17, 2026 | 3.26 | 3.50 | 3.26 | 3.40 | 3.40 | +5.59% | 151,725 | 1.69 |
| Sep 16, 2026 | 3.16 | 3.29 | 3.05 | 3.22 | 3.22 | +6.62% | 223,856 | 2.52 |
| Sep 15, 2026 | 3.05 | 3.10 | 2.95 | 3.02 | 3.02 | -0.98% | 125,714 | 1.43 |
| Sep 14, 2026 | 2.98 | 3.16 | 2.96 | 3.05 | 3.05 | -0.33% | 98,888 | 1.13 |
| Sep 11, 2026 | 3.04 | 3.13 | 3.02 | 3.06 | 3.06 | +3.03% | 69,657 | 0.78 |
| Sep 10, 2026 | 3.17 | 3.17 | 2.96 | 2.97 | 2.97 | -5.41% | 80,764 | 0.91 |
| Sep 09, 2026 | 3.12 | 3.24 | 2.90 | 3.14 | 3.14 | +7.53% | 232,147 | 2.68 |
| Sep 08, 2026 | 2.96 | 3.22 | 2.90 | 2.92 | 2.92 | +1.04% | 200,435 | 2.34 |
| Sep 07, 2026 | 2.98 | 3.01 | 2.89 | 2.89 | 2.89 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.98 | 3.01 | 2.89 | 2.89 | 2.89 | -3.99% | 64,691 | 0.71 |
| Sep 03, 2026 | 2.90 | 3.05 | 2.89 | 3.01 | 3.01 | +4.15% | 88,895 | 0.96 |
| Sep 02, 2026 | 2.87 | 2.91 | 2.85 | 2.89 | 2.89 | +1.05% | 23,424 | 0.25 |
| Sep 01, 2026 | 2.86 | 2.93 | 2.85 | 2.86 | 2.86 | -2.39% | 38,946 | 0.40 |
| Aug 31, 2026 | 2.86 | 2.96 | 2.84 | 2.93 | 2.93 | +2.09% | 53,599 | 0.53 |
| Aug 28, 2026 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -2.38% | 72,036 | 0.66 |
| Aug 27, 2026 | 2.99 | 3.09 | 2.91 | 2.94 | 2.94 | -0.34% | 112,173 | 0.99 |
| Aug 26, 2026 | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | +3.51% | 96,389 | 0.82 |
| Aug 25, 2026 | 2.93 | 2.93 | 2.82 | 2.85 | 2.85 | -2.40% | 47,807 | 0.37 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.81 | 2.92 | 2.92 | -0.68% | 54,100 | 0.41 |