Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
4.24 ↑0.13 (3.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is up 0.10% a day on average. There have been 19 days where Pioneer Power Solutions Inc. closed green and 11 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.11 | 4.24 | ↑$0.13 (3.16%) | 4.03 | 4.34 | 92.22K |
| 2025-12-03 | 3.87 | 4.11 | ↑$0.24 (6.20%) | 3.68 | 4.11 | 40.75K |
| 2025-12-02 | 3.73 | 3.83 | ↑$0.10 (2.68%) | 3.73 | 3.94 | 41.49K |
| 2025-12-01 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.69 | 3.95 | 97.67K |
| 2025-11-28 | 3.70 | 3.81 | ↑$0.11 (2.97%) | 3.70 | 3.84 | 23.34K |
| 2025-11-26 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.82 | 39.85K |
| 2025-11-25 | 3.48 | 3.63 | ↑$0.15 (4.31%) | 3.45 | 3.64 | 48.06K |
| 2025-11-24 | 3.58 | 3.48 | ↓$0.10 (-2.79%) | 3.44 | 3.62 | 48K |
| 2025-11-21 | 3.38 | 3.57 | ↑$0.19 (5.62%) | 3.34 | 3.57 | 53.51K |
| 2025-11-20 | 3.55 | 3.37 | ↓$0.18 (-5.07%) | 3.37 | 3.63 | 63.31K |
| 2025-11-19 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.41 | 3.54 | 42.40K |
| 2025-11-18 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.25 | 3.51 | 83.44K |
| 2025-11-17 | 3.64 | 3.42 | ↓$0.22 (-6.04%) | 3.38 | 3.72 | 147.23K |
| 2025-11-14 | 3.41 | 3.64 | ↑$0.23 (6.74%) | 3.40 | 3.76 | 185.70K |
| 2025-11-13 | 4.17 | 3.91 | ↓$0.26 (-6.24%) | 3.88 | 4.27 | 132.11K |
| 2025-11-12 | 4.23 | 4.20 | ↓$0.03 (-0.71%) | 4.18 | 4.49 | 67.05K |
| 2025-11-11 | 4.35 | 4.27 | ↓$0.08 (-1.84%) | 4.20 | 4.40 | 50.31K |
| 2025-11-10 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.23 | 4.50 | 64.81K |
| 2025-11-07 | 3.95 | 4.17 | ↑$0.22 (5.57%) | 3.80 | 4.20 | 145.25K |
| 2025-11-06 | 4.35 | 3.91 | ↓$0.44 (-10.11%) | 3.89 | 4.44 | 110.09K |
| 2025-11-05 | 4.27 | 4.38 | ↑$0.11 (2.58%) | 4.25 | 4.45 | 92.95K |
| 2025-11-04 | 4.57 | 4.27 | ↓$0.30 (-6.56%) | 4.26 | 4.57 | 101.40K |
| 2025-11-03 | 4.62 | 4.63 | ↑$0.01 (0.22%) | 4.55 | 4.78 | 86.45K |
| 2025-10-31 | 4.47 | 4.60 | ↑$0.13 (2.91%) | 4.41 | 4.60 | 33.36K |
| 2025-10-30 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.36 | 4.57 | 122.88K |
| 2025-10-29 | 4.60 | 4.41 | ↓$0.19 (-4.13%) | 4.35 | 4.67 | 93.22K |
| 2025-10-28 | 4.44 | 4.51 | ↑$0.07 (1.58%) | 4.33 | 4.72 | 249.32K |
| 2025-10-27 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.40 | 4.65 | 74.98K |
| 2025-10-24 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.41 | 4.57 | 97.74K |
| 2025-10-23 | 4.35 | 4.42 | ↑$0.07 (1.61%) | 4.30 | 4.51 | 85.88K |
Create an account or log in to view more rows.
$PPSI buy and hodl friends. we may be early
but we are not wrong. very soon.
$PPSI finally a pullback
$PPSI must buyyy
$PPSI it's just a matter of time and patience...
$PPSI Yolo
$PPSI looks like a loading
$PPSI volume = money
$PPSI Bears get cremated today
$PPSI steady steady n hold
$PPSI pumped for what this week will bring