NASDAQ : AIOT
PowerFleet, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 381.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PowerFleet, Inc. (AIOT) closed at 2.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.82 | 2.9 | 2.8 | 2.89 | 1,928,322 | +1.05% |
| 2026-10-29 | 2.7 | 2.88 | 2.67 | 2.86 | 1,720,696 | +5.93% |
| 2026-10-28 | 2.68 | 2.71 | 2.632 | 2.7 | 1,507,037 | +0.37% |
| 2026-10-27 | 2.61 | 2.75 | 2.595 | 2.69 | 1,403,396 | +3.46% |
| 2026-10-26 | 2.66 | 2.66 | 2.59 | 2.6 | 768,931 | -2.26% |
| 2026-10-23 | 2.58 | 2.705 | 2.561 | 2.66 | 957,909 | +1.53% |
| 2026-10-22 | 2.58 | 2.625 | 2.545 | 2.62 | 1,105,707 | +1.16% |
| 2026-10-21 | 2.6 | 2.615 | 2.525 | 2.59 | 1,179,153 | +1.57% |
| 2026-10-20 | 2.55 | 2.615 | 2.52 | 2.55 | 1,755,580 | +0.00% |
| 2026-10-19 | 2.43 | 2.595 | 2.41 | 2.55 | 2,058,875 | +6.69% |
| 2026-10-16 | 2.5 | 2.505 | 2.285 | 2.39 | 2,738,323 | -4.02% |
| 2026-10-15 | 2.51 | 2.56 | 2.46 | 2.49 | 1,726,903 | -1.19% |
| 2026-10-14 | 2.63 | 2.635 | 2.51 | 2.52 | 1,052,499 | -6.32% |
| 2026-10-13 | 2.71 | 2.74 | 2.675 | 2.69 | 579,678 | -1.10% |
| 2026-10-12 | 2.68 | 2.74 | 2.625 | 2.72 | 791,112 | +0.74% |
| 2026-10-09 | 2.65 | 2.7 | 2.62 | 2.7 | 1,538,375 | +2.27% |
| 2026-10-08 | 2.59 | 2.65 | 2.565 | 2.64 | 1,917,324 | +0.38% |
| 2026-10-07 | 2.65 | 2.695 | 2.62 | 2.63 | 1,019,402 | -2.95% |
| 2026-10-06 | 2.84 | 2.84 | 2.7 | 2.71 | 942,334 | -3.90% |
| 2026-10-05 | 2.81 | 2.85 | 2.77 | 2.82 | 1,358,123 | +0.36% |
| 2026-10-02 | 2.85 | 2.89 | 2.785 | 2.81 | 1,596,783 | +0.36% |
| 2026-10-01 | 2.84 | 2.87 | 2.77 | 2.8 | 1,467,032 | -1.41% |
| 2026-09-30 | 2.79 | 2.865 | 2.75 | 2.84 | 2,972,794 | +3.27% |
| 2026-09-29 | 2.64 | 2.77 | 2.59 | 2.75 | 3,393,422 | +4.96% |
| 2026-09-28 | 2.82 | 2.82 | 2.55 | 2.62 | 2,587,752 | -6.43% |
| 2026-09-25 | 2.87 | 2.87 | 2.795 | 2.8 | 1,692,093 | -1.06% |
| 2026-09-24 | 2.88 | 2.89 | 2.8 | 2.83 | 1,178,596 | -2.41% |
| 2026-09-23 | 2.98 | 3.029 | 2.89 | 2.9 | 1,285,341 | -2.68% |
| 2026-09-22 | 2.89 | 2.99 | 2.86 | 2.98 | 1,341,718 | +4.56% |
| 2026-09-21 | 2.9 | 2.93 | 2.815 | 2.85 | 1,873,501 | -1.04% |
| 2026-09-18 | 2.97 | 2.975 | 2.87 | 2.88 | 2,338,539 | -3.03% |
| 2026-09-17 | 3.08 | 3.08 | 2.97 | 2.97 | 1,584,983 | -1.98% |
| 2026-09-16 | 3.02 | 3.06 | 2.985 | 3.03 | 1,113,291 | +0.66% |
| 2026-09-15 | 3 | 3.08 | 2.985 | 3.01 | 1,065,892 | -1.31% |
| 2026-09-14 | 2.98 | 3.09 | 2.98 | 3.05 | 1,221,886 | +1.67% |
| 2026-09-11 | 3 | 3.03 | 2.97 | 3 | 820,117 | +1.69% |
| 2026-09-10 | 2.96 | 2.98 | 2.92 | 2.95 | 1,302,189 | -0.67% |
| 2026-09-09 | 2.965 | 3.01 | 2.95 | 2.97 | 1,508,624 | +0.34% |
| 2026-09-08 | 2.99 | 3.02 | 2.925 | 2.96 | 1,293,557 | -1.99% |
| 2026-09-04 | 2.99 | 3.055 | 2.99 | 3.02 | 604,538 | -0.66% |
| 2026-09-03 | 3.03 | 3.05 | 2.98 | 3.04 | 1,066,581 | +1.33% |
| 2026-09-02 | 2.97 | 3.04 | 2.95 | 3 | 897,071 | +2.39% |
| 2026-09-01 | 2.99 | 3 | 2.91 | 2.93 | 2,007,539 | -2.33% |
| 2026-08-31 | 3.02 | 3.06 | 2.965 | 3 | 1,435,667 | -1.64% |
| 2026-08-28 | 3 | 3.08 | 2.99 | 3.05 | 1,632,263 | +1.67% |
| 2026-08-27 | 3.04 | 3.14 | 2.99 | 3 | 919,869 | -0.33% |
| 2026-08-26 | 2.935 | 3.04 | 2.92 | 3.01 | 2,116,157 | +2.38% |
| 2026-08-25 | 3.02 | 3.02 | 2.93 | 2.94 | 1,446,661 | -2.33% |
| 2026-08-24 | 3.05 | 3.11 | 2.98 | 3.01 | 1,317,249 | -0.99% |
| 2026-08-21 | 3.06 | 3.08 | 2.945 | 3.04 | 1,562,112 | +0.66% |
| 2026-08-20 | 3.05 | 3.05 | 2.905 | 3.02 | 1,648,384 | -0.98% |
| 2026-08-19 | 3.02 | 3.16 | 2.994 | 3.05 | 2,481,735 | +2.01% |
| 2026-08-18 | 2.86 | 3.05 | 2.85 | 2.99 | 1,933,691 | +3.82% |
| 2026-08-17 | 3.1 | 3.1 | 2.87 | 2.88 | 1,939,429 | -7.40% |
| 2026-08-14 | 3.14 | 3.155 | 3.065 | 3.11 | 1,546,228 | -0.96% |
| 2026-08-13 | 3.14 | 3.225 | 3.09 | 3.14 | 2,388,361 | +0.00% |
| 2026-08-12 | 2.91 | 3.215 | 2.91 | 3.14 | 4,867,839 | +10.56% |
| 2026-08-11 | 3.01 | 3.08 | 2.8 | 2.84 | 6,900,509 | -7.19% |
| 2026-08-10 | 3.05 | 3.35 | 2.841 | 3.06 | 15,079,147 | -30.61% |
| 2026-08-07 | 4.2 | 4.435 | 4.12 | 4.41 | 1,482,701 | +6.78% |
| 2026-08-06 | 4.25 | 4.25 | 4.095 | 4.13 | 899,156 | -2.13% |
| 2026-08-05 | 4.28 | 4.31 | 4.195 | 4.22 | 1,227,310 | -1.63% |
| 2026-08-04 | 4.08 | 4.31 | 4.08 | 4.29 | 1,049,928 | +5.15% |
| 2026-08-03 | 3.98 | 4.09 | 3.915 | 4.08 | 1,064,900 | +4.08% |
| 2026-07-31 | 3.91 | 3.95 | 3.825 | 3.92 | 792,451 | +0.26% |
| 2026-07-30 | 4.02 | 4.025 | 3.835 | 3.91 | 594,833 | -2.25% |
| 2026-07-29 | 3.9 | 4.12 | 3.83 | 4 | 805,373 | +2.30% |
| 2026-07-28 | 3.87 | 3.945 | 3.83 | 3.91 | 848,379 | +1.82% |
| 2026-07-27 | 3.76 | 3.855 | 3.73 | 3.84 | 666,225 | +2.95% |
| 2026-07-24 | 3.82 | 3.865 | 3.72 | 3.73 | 814,960 | -1.58% |
| 2026-07-23 | 4.04 | 4.07 | 3.765 | 3.79 | 1,252,924 | -7.11% |
| 2026-07-22 | 4.15 | 4.15 | 3.965 | 4.08 | 1,549,786 | -2.16% |
| 2026-07-21 | 4.29 | 4.386 | 4.16 | 4.17 | 1,046,562 | -3.47% |
| 2026-07-20 | 4.22 | 4.355 | 4.17 | 4.32 | 1,103,669 | +2.13% |
| 2026-07-17 | 4.11 | 4.265 | 4.07 | 4.23 | 928,719 | +0.24% |
| 2026-07-16 | 4.29 | 4.29 | 4.165 | 4.22 | 1,047,434 | -1.63% |
| 2026-07-15 | 4.36 | 4.478 | 4.21 | 4.29 | 952,829 | -0.23% |
| 2026-07-14 | 4.33 | 4.44 | 4.285 | 4.3 | 1,216,711 | -0.46% |
| 2026-07-13 | 4.25 | 4.35 | 4.191 | 4.32 | 730,779 | +1.89% |
| 2026-07-10 | 4.33 | 4.33 | 4.155 | 4.24 | 702,586 | -0.93% |
| 2026-07-09 | 4.21 | 4.325 | 4.11 | 4.28 | 1,173,898 | +1.90% |
| 2026-07-08 | 4.22 | 4.28 | 4.105 | 4.2 | 1,507,923 | -2.55% |
| 2026-07-07 | 4.45 | 4.47 | 4.23 | 4.31 | 1,156,540 | -1.60% |
| 2026-07-06 | 4.37 | 4.51 | 4.355 | 4.38 | 1,145,183 | +0.23% |
| 2026-07-02 | 4.39 | 4.46 | 4.25 | 4.37 | 1,298,773 | -0.23% |
| 2026-07-01 | 4.06 | 4.49 | 4.06 | 4.38 | 2,585,398 | +14.36% |
| 2026-06-30 | 3.76 | 3.895 | 3.735 | 3.83 | 1,259,916 | +1.86% |
| 2026-06-29 | 3.79 | 3.85 | 3.595 | 3.76 | 1,890,454 | +0.53% |
| 2026-06-26 | 3.69 | 3.78 | 3.675 | 3.74 | 3,695,727 | +0.81% |
| 2026-06-25 | 3.82 | 3.82 | 3.635 | 3.71 | 999,526 | -2.11% |
| 2026-06-24 | 3.84 | 3.915 | 3.77 | 3.79 | 1,078,498 | -1.56% |
| 2026-06-23 | 3.87 | 4 | 3.8 | 3.85 | 1,192,477 | -1.53% |
| 2026-06-22 | 3.9 | 4.14 | 3.86 | 3.91 | 1,400,112 | -1.76% |
| 2026-06-18 | 4.17 | 4.2 | 3.95 | 3.98 | 2,877,258 | -2.69% |
| 2026-06-17 | 4.13 | 4.31 | 4.05 | 4.09 | 2,018,391 | -1.21% |
| 2026-06-16 | 4.09 | 4.2 | 4.01 | 4.14 | 2,472,015 | +0.00% |
| 2026-06-15 | 4.47 | 4.5 | 3.72 | 4.14 | 4,539,537 | -1.90% |
| 2026-06-12 | 4.19 | 4.26 | 4.005 | 4.22 | 2,375,109 | +0.24% |
| 2026-06-11 | 3.85 | 4.22 | 3.825 | 4.21 | 2,381,070 | +9.64% |
| 2026-06-10 | 3.87 | 4.015 | 3.825 | 3.84 | 1,275,189 | -1.79% |
| 2026-06-09 | 3.88 | 4.065 | 3.775 | 3.91 | 1,493,738 | +1.30% |
| 2026-06-08 | 3.88 | 4.01 | 3.86 | 3.86 | 1,087,554 | +0.52% |
| 2026-06-05 | 4.17 | 4.27 | 3.84 | 3.84 | 2,261,294 | -9.22% |
| 2026-06-04 | 3.83 | 4.28 | 3.795 | 4.23 | 2,415,244 | +11.02% |
| 2026-06-03 | 3.9 | 3.92 | 3.74 | 3.81 | 1,612,404 | -2.56% |
| 2026-06-02 | 3.91 | 3.94 | 3.83 | 3.91 | 1,487,836 | -0.51% |
| 2026-06-01 | 3.94 | 4.125 | 3.885 | 3.93 | 1,947,330 | +0.51% |
| 2026-05-29 | 3.6 | 3.97 | 3.57 | 3.91 | 4,633,754 | +8.31% |
| 2026-05-28 | 3.46 | 3.63 | 3.44 | 3.61 | 1,319,145 | +4.34% |
| 2026-05-27 | 3.56 | 3.635 | 3.41 | 3.46 | 1,610,640 | -2.81% |
| 2026-05-26 | 3.45 | 3.65 | 3.44 | 3.56 | 1,446,215 | +4.40% |
| 2026-05-22 | 3.3 | 3.47 | 3.3 | 3.41 | 1,437,260 | +3.96% |
| 2026-05-21 | 3.19 | 3.29 | 3.149 | 3.28 | 1,242,686 | +1.86% |
| 2026-05-20 | 3.16 | 3.26 | 3.15 | 3.22 | 2,350,207 | +2.55% |
| 2026-05-19 | 3.2 | 3.23 | 3.12 | 3.14 | 1,419,523 | -3.09% |
| 2026-05-18 | 3.22 | 3.25 | 3.16 | 3.24 | 981,351 | +0.31% |
| 2026-05-15 | 3.18 | 3.27 | 3.12 | 3.23 | 1,594,974 | -0.92% |
| 2026-05-14 | 3.31 | 3.33 | 3.23 | 3.26 | 960,682 | -0.91% |
| 2026-05-13 | 3.2 | 3.31 | 3.165 | 3.29 | 1,206,994 | +1.54% |
| 2026-05-12 | 3.27 | 3.29 | 3.19 | 3.24 | 876,063 | -1.52% |