Pioneer Power Solutions Inc. (PPSI) Historical Stock Data
4.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPSI is up 0.24% a day on average. There have been 16 days where Pioneer Power Solutions Inc. closed green and 14 days where PPSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 4.07 | 4.03 | ↓$0.04 (-0.98%) | 3.95 | 4.07 | 23.21K |
| 2025-12-22 | 3.82 | 4.09 | ↑$0.27 (7.07%) | 3.69 | 4.19 | 130.29K |
| 2025-12-19 | 3.65 | 3.75 | ↑$0.10 (2.74%) | 3.64 | 3.76 | 27.39K |
| 2025-12-18 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.62 | 3.83 | 46.30K |
| 2025-12-17 | 3.91 | 3.76 | ↓$0.15 (-3.84%) | 3.72 | 3.91 | 52.65K |
| 2025-12-16 | 3.81 | 3.88 | ↑$0.07 (1.84%) | 3.81 | 3.99 | 23.58K |
| 2025-12-15 | 4.10 | 3.87 | ↓$0.23 (-5.61%) | 3.82 | 4.10 | 50.79K |
| 2025-12-12 | 4.15 | 4.14 | ↓$0.01 (-0.24%) | 4.05 | 4.21 | 29.59K |
| 2025-12-11 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.08 | 4.24 | 62.37K |
| 2025-12-10 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.03 | 4.24 | 35.34K |
| 2025-12-09 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 4.00 | 4.26 | 74.86K |
| 2025-12-08 | 4.33 | 4.23 | ↓$0.10 (-2.31%) | 4.10 | 4.37 | 115.99K |
| 2025-12-05 | 4.27 | 4.33 | ↑$0.06 (1.41%) | 4.21 | 4.33 | 40.45K |
| 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 |
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