NASDAQ : PPSI
Pioneer Power Solutions, Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 2.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pioneer Power Solutions, Inc. (PPSI) closed at 2.54 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 | 2.58 | 2.685 | 2.5 | 2.54 | 30,697 | -4.15% |
| 2026-10-29 | 2.56 | 2.71 | 2.51 | 2.65 | 35,302 | +0.00% |
| 2026-10-28 | 2.65 | 2.686 | 2.544 | 2.65 | 19,355 | -1.12% |
| 2026-10-27 | 2.53 | 2.74 | 2.52 | 2.68 | 39,194 | +8.06% |
| 2026-10-26 | 2.42 | 2.58 | 2.317 | 2.48 | 40,954 | +1.22% |
| 2026-10-23 | 2.447 | 2.49 | 2.357 | 2.45 | 38,111 | +5.15% |
| 2026-10-22 | 2.56 | 2.58 | 2.2 | 2.33 | 203,838 | -8.63% |
| 2026-10-21 | 2.74 | 2.8 | 2.43 | 2.55 | 110,748 | -5.56% |
| 2026-10-20 | 2.68 | 2.81 | 2.67 | 2.7 | 32,095 | +0.00% |
| 2026-10-19 | 2.72 | 2.805 | 2.7 | 2.7 | 16,115 | -0.37% |
| 2026-10-16 | 2.79 | 2.796 | 2.71 | 2.71 | 33,883 | -2.87% |
| 2026-10-15 | 2.8 | 2.83 | 2.7 | 2.79 | 41,067 | -1.41% |
| 2026-10-14 | 2.87 | 2.89 | 2.8 | 2.83 | 41,868 | -2.41% |
| 2026-10-13 | 2.9 | 2.94 | 2.83 | 2.9 | 47,768 | -1.69% |
| 2026-10-12 | 3.03 | 3.03 | 2.93 | 2.95 | 43,838 | -4.07% |
| 2026-10-09 | 3.08 | 3.199 | 3.01 | 3.075 | 86,026 | -0.16% |
| 2026-10-08 | 3.04 | 3.085 | 2.96 | 3.08 | 60,378 | +0.65% |
| 2026-10-07 | 3.14 | 3.14 | 3.01 | 3.06 | 63,700 | -3.62% |
| 2026-10-06 | 3.23 | 3.39 | 3.12 | 3.175 | 180,358 | -2.31% |
| 2026-10-05 | 3.32 | 3.32 | 3.202 | 3.25 | 42,236 | -1.81% |
| 2026-10-02 | 3.41 | 3.42 | 3.2 | 3.31 | 171,529 | -2.07% |
| 2026-10-01 | 3.39 | 3.44 | 3.276 | 3.38 | 56,066 | +0.00% |
| 2026-09-30 | 3.32 | 3.47 | 3.31 | 3.38 | 53,716 | +2.89% |
| 2026-09-29 | 3.28 | 3.34 | 3.269 | 3.285 | 56,124 | -0.45% |
| 2026-09-28 | 3.3 | 3.365 | 3.2 | 3.3 | 123,272 | +0.00% |
| 2026-09-25 | 3.3 | 3.38 | 3.23 | 3.3 | 79,791 | +0.92% |
| 2026-09-24 | 3.25 | 3.319 | 3.2 | 3.27 | 106,487 | +0.93% |
| 2026-09-23 | 3.39 | 3.435 | 3.2 | 3.24 | 120,694 | -4.99% |
| 2026-09-22 | 3.44 | 3.54 | 3.4 | 3.41 | 92,319 | +0.59% |
| 2026-09-21 | 3.48 | 3.52 | 3.36 | 3.39 | 93,745 | -3.42% |
| 2026-09-18 | 3.45 | 3.59 | 3.45 | 3.51 | 167,542 | +3.24% |
| 2026-09-17 | 3.26 | 3.5 | 3.26 | 3.4 | 152,219 | +5.59% |
| 2026-09-16 | 3.16 | 3.29 | 3.05 | 3.22 | 223,856 | +6.62% |
| 2026-09-15 | 3.05 | 3.1 | 2.95 | 3.02 | 125,714 | -0.98% |
| 2026-09-14 | 2.98 | 3.16 | 2.959 | 3.05 | 98,888 | -0.33% |
| 2026-09-11 | 3.04 | 3.13 | 3.02 | 3.06 | 69,657 | +3.03% |
| 2026-09-10 | 3.17 | 3.17 | 2.96 | 2.97 | 80,764 | -5.41% |
| 2026-09-09 | 3.12 | 3.235 | 2.9 | 3.14 | 232,147 | +7.53% |
| 2026-09-08 | 2.96 | 3.22 | 2.9 | 2.92 | 200,435 | +1.04% |
| 2026-09-04 | 2.98 | 3.01 | 2.89 | 2.89 | 64,691 | -3.99% |
| 2026-09-03 | 2.9 | 3.049 | 2.886 | 3.01 | 95,074 | +4.15% |
| 2026-09-02 | 2.87 | 2.905 | 2.85 | 2.89 | 23,424 | +1.05% |
| 2026-09-01 | 2.86 | 2.935 | 2.852 | 2.86 | 38,947 | -2.39% |
| 2026-08-31 | 2.86 | 2.96 | 2.84 | 2.93 | 53,599 | +2.09% |
| 2026-08-28 | 2.97 | 3 | 2.87 | 2.87 | 72,308 | -2.38% |
| 2026-08-27 | 2.99 | 3.087 | 2.91 | 2.94 | 112,173 | -0.34% |
| 2026-08-26 | 2.83 | 2.99 | 2.83 | 2.95 | 96,389 | +3.51% |
| 2026-08-25 | 2.93 | 2.93 | 2.82 | 2.85 | 47,808 | -2.40% |
| 2026-08-24 | 2.95 | 2.95 | 2.81 | 2.92 | 54,100 | -0.68% |
| 2026-08-21 | 2.915 | 3.04 | 2.85 | 2.94 | 88,099 | +2.08% |
| 2026-08-20 | 2.91 | 2.96 | 2.85 | 2.88 | 38,742 | -0.69% |
| 2026-08-19 | 2.88 | 2.95 | 2.79 | 2.9 | 83,954 | +3.20% |
| 2026-08-18 | 2.94 | 2.94 | 2.6 | 2.81 | 267,726 | -4.42% |
| 2026-08-17 | 2.91 | 3.479 | 2.88 | 2.94 | 646,443 | +1.03% |
| 2026-08-14 | 2.97 | 3.1 | 2.87 | 2.91 | 118,058 | -3.64% |
| 2026-08-13 | 3.04 | 3.112 | 2.91 | 3.02 | 39,163 | -1.63% |
| 2026-08-12 | 2.93 | 3.08 | 2.929 | 3.07 | 72,711 | +4.07% |
| 2026-08-11 | 2.94 | 2.98 | 2.86 | 2.95 | 41,502 | +2.08% |
| 2026-08-10 | 3.1 | 3.165 | 2.84 | 2.89 | 89,853 | -6.47% |
| 2026-08-07 | 3.04 | 3.197 | 3 | 3.09 | 63,640 | +2.32% |
| 2026-08-06 | 3.05 | 3.231 | 3.01 | 3.02 | 40,047 | -0.98% |
| 2026-08-05 | 3.08 | 3.1 | 2.9 | 3.05 | 100,299 | -1.29% |
| 2026-08-04 | 3 | 3.25 | 3 | 3.09 | 135,178 | +5.10% |
| 2026-08-03 | 2.91 | 3.1 | 2.88 | 2.94 | 64,582 | +1.03% |
| 2026-07-31 | 2.96 | 3.09 | 2.9 | 2.91 | 50,742 | -2.02% |
| 2026-07-30 | 2.86 | 2.97 | 2.79 | 2.97 | 87,453 | +6.83% |
| 2026-07-29 | 2.89 | 3.17 | 2.75 | 2.78 | 59,065 | -4.14% |
| 2026-07-28 | 3.064 | 3.064 | 2.81 | 2.9 | 45,459 | -2.85% |
| 2026-07-27 | 2.97 | 3.065 | 2.92 | 2.985 | 71,351 | +0.17% |
| 2026-07-24 | 3.29 | 3.29 | 2.96 | 2.98 | 63,556 | -4.18% |
| 2026-07-23 | 3.14 | 3.26 | 3.11 | 3.11 | 26,376 | -3.42% |
| 2026-07-22 | 3.28 | 3.35 | 3.177 | 3.22 | 31,888 | -1.83% |
| 2026-07-21 | 3.25 | 3.41 | 3.23 | 3.28 | 44,948 | +4.13% |
| 2026-07-20 | 3.21 | 3.25 | 3.15 | 3.15 | 35,370 | -2.78% |
| 2026-07-17 | 3.3 | 3.3 | 3.17 | 3.24 | 66,107 | -2.41% |
| 2026-07-16 | 3.42 | 3.485 | 3.29 | 3.32 | 52,039 | -4.60% |
| 2026-07-15 | 3.49 | 3.59 | 3.4 | 3.48 | 47,429 | +0.29% |
| 2026-07-14 | 3.6 | 3.67 | 3.45 | 3.47 | 56,940 | -2.80% |
| 2026-07-13 | 3.62 | 3.62 | 3.55 | 3.57 | 70,791 | -2.19% |
| 2026-07-10 | 3.67 | 3.69 | 3.55 | 3.65 | 41,277 | +0.55% |
| 2026-07-09 | 3.65 | 3.795 | 3.62 | 3.63 | 127,362 | +0.00% |
| 2026-07-08 | 3.57 | 3.65 | 3.475 | 3.63 | 57,718 | +1.68% |
| 2026-07-07 | 3.74 | 3.76 | 3.52 | 3.57 | 97,409 | -4.80% |
| 2026-07-06 | 3.65 | 3.845 | 3.63 | 3.75 | 74,717 | +2.74% |
| 2026-07-02 | 3.84 | 3.96 | 3.55 | 3.65 | 152,811 | -3.95% |
| 2026-07-01 | 3.94 | 3.972 | 3.74 | 3.8 | 44,345 | -3.55% |
| 2026-06-30 | 3.88 | 4.06 | 3.87 | 3.94 | 51,229 | +1.03% |
| 2026-06-29 | 3.88 | 3.95 | 3.68 | 3.9 | 108,581 | +0.26% |
| 2026-06-26 | 3.76 | 3.93 | 3.76 | 3.89 | 99,832 | +2.10% |
| 2026-06-25 | 3.99 | 4 | 3.76 | 3.81 | 83,603 | -3.30% |
| 2026-06-24 | 4.12 | 4.23 | 3.85 | 3.94 | 104,301 | -5.74% |
| 2026-06-23 | 4.19 | 4.45 | 4.11 | 4.18 | 118,553 | -5.22% |
| 2026-06-22 | 4.59 | 4.76 | 4.3 | 4.41 | 127,127 | -3.92% |
| 2026-06-18 | 4.4 | 4.65 | 4.25 | 4.59 | 153,971 | +7.24% |
| 2026-06-17 | 4.42 | 4.48 | 4.22 | 4.28 | 60,535 | -2.51% |
| 2026-06-16 | 4.3 | 4.52 | 4.2 | 4.39 | 96,027 | +2.81% |
| 2026-06-15 | 4.27 | 4.661 | 4.25 | 4.27 | 133,379 | +4.91% |
| 2026-06-12 | 4.21 | 4.278 | 4.05 | 4.07 | 55,379 | -2.63% |
| 2026-06-11 | 4.17 | 4.204 | 4.02 | 4.18 | 120,135 | +1.46% |
| 2026-06-10 | 4.15 | 4.4 | 4.08 | 4.12 | 134,702 | -1.44% |
| 2026-06-09 | 4.25 | 4.5 | 3.93 | 4.18 | 253,952 | +0.00% |
| 2026-06-08 | 4.35 | 4.41 | 4.13 | 4.18 | 135,546 | -0.48% |
| 2026-06-05 | 4.79 | 4.79 | 4.19 | 4.2 | 214,391 | -14.29% |
| 2026-06-04 | 4.72 | 5.01 | 4.65 | 4.9 | 195,688 | +2.08% |
| 2026-06-03 | 4.92 | 5.139 | 4.67 | 4.8 | 198,923 | -3.52% |
| 2026-06-02 | 4.78 | 5.13 | 4.68 | 4.975 | 303,867 | +6.30% |
| 2026-06-01 | 5.35 | 5.36 | 4.57 | 4.68 | 574,042 | -13.65% |
| 2026-05-29 | 5.65 | 5.77 | 5.12 | 5.42 | 334,793 | -1.28% |
| 2026-05-28 | 6.17 | 6.24 | 5.46 | 5.49 | 399,102 | -9.70% |
| 2026-05-27 | 5.32 | 6.29 | 5.25 | 6.08 | 655,685 | +16.03% |
| 2026-05-26 | 5.44 | 5.55 | 5.16 | 5.24 | 319,289 | +0.58% |
| 2026-05-22 | 4.98 | 5.462 | 4.96 | 5.21 | 385,510 | +4.83% |
| 2026-05-21 | 4.77 | 5.19 | 4.531 | 4.97 | 399,553 | +2.47% |
| 2026-05-20 | 3.93 | 4.95 | 3.91 | 4.85 | 460,220 | +21.55% |
| 2026-05-19 | 3.93 | 4.11 | 3.866 | 3.99 | 162,652 | -0.75% |
| 2026-05-18 | 3.7 | 4.2 | 3.4 | 4.02 | 595,475 | +1.01% |
| 2026-05-15 | 4.02 | 4.091 | 3.78 | 3.98 | 196,793 | -4.33% |
| 2026-05-14 | 4.28 | 4.3 | 4.01 | 4.16 | 266,728 | -1.42% |
| 2026-05-13 | 4.17 | 4.39 | 4 | 4.22 | 228,364 | +2.43% |
| 2026-05-12 | 4.32 | 4.36 | 3.885 | 4.12 | 215,903 | -4.63% |