Get the Stockscreener App
5.97
1.19%
0.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Pioneer Power Solutions Inc Stock (PPSI) Price History
The historical daily chart and data for Pioneer Power Solutions Inc stock (PPSI), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $5.97.
- Pioneer Power Solutions Inc all-time high stock price is $14.43, occurred on December 09, 2021.
- The lowest Pioneer Power Solutions Inc stock price recorded was $0.9001 on May 01, 2020. Since then, Pioneer Power Solutions Inc's stock price has risen over 563.26% to $5.97 now.
- The 52-week high stock price for PPSI is $7.30, representing a 22.28% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for PPSI is $3.3506, indicating a -43.88% decrease from the current share price, occurred on June 06, 2024.
- The closing price of Pioneer Power Solutions Inc (PPSI) stock in the beginning of 2023 was $7.43. The stock closed the year at $2.68, a loss of over -63.93% for the year.
The table below shows more information about PPSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.02 | $5.81 | $0.21 | 81,798.0 | +1.19% |
| Nov 26, 2024 | $6.00 | $5.76 | $0.24 | 112,011.0 | -1.34% |
| Nov 25, 2024 | $6.29 | $5.91 | $0.3764 | 105,640.0 | -3.70% |
| Nov 22, 2024 | $6.30 | $6.14 | $0.16 | 37,546.0 | +0.49% |
| Nov 21, 2024 | $6.26 | $5.95 | $0.31 | 80,988.0 | +2.32% |
| Nov 20, 2024 | $6.52 | $5.97 | $0.55 | 130,565.0 | -6.36% |
| Nov 19, 2024 | $6.53 | $6.16 | $0.37 | 261,782.0 | +1.26% |
| Nov 18, 2024 | $6.49 | $6.03 | $0.465 | 280,870.0 | +3.58% |
| Nov 15, 2024 | $6.80 | $6.00 | $0.80 | 357,841.0 | +0.33% |
| Nov 14, 2024 | $6.62 | $5.90 | $0.72 | 686,129.0 | -0.33% |
| Nov 13, 2024 | $6.26 | $5.90 | $0.36 | 117,302.0 | +2.16% |
| Nov 12, 2024 | $6.33 | $5.95 | $0.38 | 106,875.0 | -2.75% |
| Nov 11, 2024 | $6.55 | $6.10 | $0.45 | 54,021.0 | -1.90% |
| Nov 08, 2024 | $6.42 | $5.79 | $0.6299 | 99,566.0 | +7.50% |
| Nov 07, 2024 | $5.93 | $5.75 | $0.18 | 77,374.0 | -1.01% |
| Nov 06, 2024 | $6.30 | $5.86 | $0.44 | 135,708.0 | -4.82% |
| Nov 05, 2024 | $6.30 | $5.90 | $0.404 | 88,700.0 | +2.13% |
| Nov 04, 2024 | $6.46 | $5.95 | $0.5129 | 121,642.0 | +0.25% |
| Nov 01, 2024 | $6.50 | $5.93 | $0.57 | 191,494.0 | -1.06% |
| Oct 31, 2024 | $6.90 | $6.02 | $0.88 | 261,666.0 | -7.10% |
| Oct 30, 2024 | $7.00 | $6.35 | $0.65 | 832,255.0 | +4.58% |
| Oct 29, 2024 | $6.45 | $6.13 | $0.3199 | 75,426.0 | -0.47% |
Pioneer Power Solutions Inc Stock (PPSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pioneer Power Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pioneer Power Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pioneer Power Solutions Inc Stock (PPSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.80 | $5.75 | $1.05 | 3,209,650.0 | -2.93% |
| Oct, 2024 | $7.00 | $4.51 | $2.49 | 3,244,512.0 | +31.13% |
| Sep, 2024 | $5.30 | $3.99 | $1.31 | 1,777,338.0 | +9.32% |
| Aug, 2024 | $4.79 | $3.86 | $0.9268 | 1,615,979.0 | -10.44% |
| Jul, 2024 | $5.13 | $3.91 | $1.22 | 1,800,229.0 | +20.65% |
| Jun, 2024 | $4.27 | $3.35 | $0.9194 | 1,740,699.0 | +3.93% |
| May, 2024 | $4.28 | $3.70 | $0.58 | 1,226,644.0 | +0.53% |
| Apr, 2024 | $6.39 | $3.61 | $2.78 | 4,275,693.0 | -33.45% |
| Mar, 2024 | $6.00 | $4.86 | $1.14 | 3,369,198.0 | +16.29% |
| Feb, 2024 | $5.42 | $4.73 | $0.69 | 1,171,291.0 | -1.80% |
| Jan, 2024 | $6.68 | $4.63 | $2.05 | 1,431,929.0 | -26.36% |
Pioneer Power Solutions Inc Stock (PPSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.30 | $5.32 | $1.98 | 2,018,855.0 | +10.05% |
| Nov, 2023 | $6.80 | $5.34 | $1.46 | 1,150,440.0 | +13.42% |
| Oct, 2023 | $6.29 | $5.02 | $1.27 | 954,923.0 | -13.10% |
| Sep, 2023 | $7.56 | $5.58 | $1.98 | 1,786,291.0 | -15.46% |
| Aug, 2023 | $8.35 | $5.82 | $2.53 | 2,698,705.0 | -5.67% |
| Jul, 2023 | $9.84 | $6.98 | $2.86 | 2,848,637.0 | -6.55% |
| Jun, 2023 | $8.79 | $5.36 | $3.42 | 4,003,474.0 | +53.01% |
| May, 2023 | $6.45 | $4.78 | $1.67 | 2,321,457.0 | +9.47% |
| Apr, 2023 | $6.90 | $3.51 | $3.39 | 4,423,226.0 | +42.47% |
| Mar, 2023 | $3.57 | $2.52 | $1.05 | 1,899,727.0 | +22.65% |
| Feb, 2023 | $3.17 | $2.70 | $0.4707 | 1,152,917.0 | -2.05% |
| Jan, 2023 | $3.10 | $2.58 | $0.52 | 666,840.0 | +9.33% |
Pioneer Power Solutions Inc Stock (PPSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.09 | $2.35 | $0.74 | 1,244,904.0 | -11.55% |
| Nov, 2022 | $3.63 | $2.77 | $0.8556 | 2,477,431.0 | +8.21% |
| Oct, 2022 | $3.03 | $2.33 | $0.70 | 7,028,344.0 | -1.06% |
| Sep, 2022 | $4.46 | $2.82 | $1.64 | 10,545,996.0 | -18.44% |
| Aug, 2022 | $4.10 | $3.10 | $1.00 | 2,591,949.0 | +10.86% |
| Jul, 2022 | $3.27 | $2.80 | $0.47 | 1,587,242.0 | +9.06% |
| Jun, 2022 | $4.61 | $2.80 | $1.81 | 2,408,220.0 | -35.07% |
| May, 2022 | $5.00 | $2.77 | $2.23 | 30,520,991.0 | +11.06% |
| Apr, 2022 | $5.69 | $3.85 | $1.84 | 1,466,820.0 | -29.68% |
| Mar, 2022 | $7.60 | $5.50 | $2.10 | 6,717,263.0 | -5.51% |
| Feb, 2022 | $7.05 | $5.35 | $1.70 | 3,699,123.0 | -0.50% |
| Jan, 2022 | $8.95 | $4.65 | $4.30 | 10,235,908.0 | -19.73% |
3.42%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):