Pioneer Power Solutions Inc. (PPSI) Historical Stock Data

2.72 ↓0.03 (-1.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PPSI is down -0.49% a day on average. There have been 14 days where Pioneer Power Solutions Inc. closed green and 16 days where PPSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-14	2.75	2.72	↓$0.03 (-1.09%)	2.70	2.82	26.87K
2025-07-11	2.75	2.75	↑$0.00 (0.00%)	2.72	2.82	59K
2025-07-10	2.74	2.75	↑$0.01 (0.36%)	2.71	2.77	45.08K
2025-07-09	2.69	2.71	↑$0.02 (0.74%)	2.66	2.75	50K
2025-07-08	2.71	2.68	↓$0.02 (-0.92%)	2.65	2.75	31.30K
2025-07-07	2.75	2.67	↓$0.08 (-2.91%)	2.67	2.75	39.90K
2025-07-03	2.71	2.75	↑$0.04 (1.29%)	2.71	2.75	15.58K
2025-07-02	2.71	2.71	↑$0.00 (0.00%)	2.71	2.75	14.65K
2025-07-01	2.77	2.73	↓$0.04 (-1.34%)	2.64	2.78	29.75K
2025-06-30	2.66	2.75	↑$0.09 (3.38%)	2.65	2.75	20.44K
2025-06-27	2.70	2.64	↓$0.06 (-2.22%)	2.62	2.76	56.14K
2025-06-26	2.70	2.68	↓$0.02 (-0.74%)	2.59	2.73	81.51K
2025-06-25	2.73	2.70	↓$0.03 (-1.10%)	2.59	2.73	37.01K
2025-06-24	2.69	2.70	↑$0.01 (0.20%)	2.69	2.81	78.30K
2025-06-23	2.69	2.63	↓$0.06 (-2.23%)	2.55	2.70	83.61K
2025-06-20	2.75	2.63	↓$0.12 (-4.36%)	2.63	2.75	23.51K
2025-06-18	2.68	2.73	↑$0.04 (1.68%)	2.68	2.75	17.55K
2025-06-17	2.71	2.69	↓$0.02 (-0.74%)	2.69	2.76	16.14K
2025-06-16	2.70	2.72	↑$0.02 (0.74%)	2.68	2.76	32.22K
2025-06-13	2.75	2.67	↓$0.08 (-2.91%)	2.67	2.84	27.90K
2025-06-12	2.79	2.76	↓$0.03 (-1.08%)	2.75	2.85	14.92K
2025-06-11	2.80	2.78	↓$0.02 (-0.71%)	2.71	2.81	43.17K
2025-06-10	2.85	2.77	↓$0.08 (-2.81%)	2.71	2.85	53.09K
2025-06-09	2.80	2.77	↓$0.03 (-1.07%)	2.69	2.85	39.70K
2025-06-06	2.78	2.79	↑$0.01 (0.18%)	2.75	2.85	31.80K
2025-06-05	2.67	2.75	↑$0.08 (3.00%)	2.66	2.75	20.93K
2025-06-04	2.74	2.66	↓$0.08 (-2.92%)	2.63	2.79	22.37K
2025-06-03	2.69	2.72	↑$0.03 (1.12%)	2.68	2.79	24.39K
2025-06-02	2.68	2.68	↑$0.00 (0.00%)	2.66	2.70	19.29K
2025-05-30	2.63	2.68	↑$0.05 (1.90%)	2.63	2.73	10.72K