5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
-22.30%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
+27.70%
YEAR-TO-DATE PERFORMANCE
-5.86%
PowerFleet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.00 | $5.88 (-2%) | $6.23 | $5.83 | 2.06 M | $629.96 M |
| 03/11/2025 | $5.60 | $5.85 (4.46%) | $5.97 | $5.51 | 1.70 M | $626.75 M |
| 03/10/2025 | $5.76 | $5.61 (-2.6%) | $5.85 | $5.47 | 2.09 M | $601.03 M |
| 03/07/2025 | $6.00 | $5.93 (-1.17%) | $6.18 | $5.57 | 2.56 M | $635.32 M |
| 03/06/2025 | $6.32 | $6.00 (-5.06%) | $6.35 | $5.90 | 1.91 M | $642.82 M |
| 03/05/2025 | $6.33 | $6.54 (3.32%) | $6.56 | $6.20 | 1.45 M | $700.67 M |
| 03/04/2025 | $6.15 | $6.31 (2.6%) | $6.38 | $5.93 | 3.15 M | $676.03 M |
| 03/03/2025 | $7.08 | $6.39 (-9.75%) | $7.14 | $6.29 | 2.14 M | $684.60 M |
| 02/28/2025 | $6.87 | $7.05 (2.62%) | $7.12 | $6.78 | 4.17 M | $755.31 M |
| 02/27/2025 | $7.52 | $6.92 (-7.98%) | $7.59 | $6.90 | 1.40 M | $741.38 M |
| 02/26/2025 | $7.13 | $7.38 (3.51%) | $7.38 | $7.13 | 1.77 M | $790.66 M |
| 02/25/2025 | $7.36 | $7.13 (-3.13%) | $7.40 | $6.97 | 2.11 M | $763.88 M |
| 02/24/2025 | $7.50 | $7.33 (-2.27%) | $7.61 | $7.09 | 2.07 M | $785.31 M |
| 02/21/2025 | $7.79 | $7.43 (-4.62%) | $7.84 | $7.31 | 2.07 M | $796.02 M |
| 02/20/2025 | $8.00 | $7.69 (-3.87%) | $8.04 | $7.52 | 2.34 M | $823.88 M |
| 02/19/2025 | $8.15 | $8.05 (-1.23%) | $8.22 | $7.86 | 1.06 M | $1.06 B |
| 02/18/2025 | $8.10 | $8.20 (1.23%) | $8.26 | $7.90 | 1.90 M | $1.08 B |
| 02/14/2025 | $8.16 | $8.10 (-0.74%) | $8.26 | $7.93 | 1.63 M | $1.07 B |
| 02/13/2025 | $7.96 | $8.07 (1.38%) | $8.15 | $7.73 | 3.27 M | $1.07 B |
| 02/12/2025 | $8.13 | $7.88 (-3.08%) | $8.49 | $7.84 | 3.71 M | $1.04 B |
| 02/11/2025 | $7.96 | $8.51 (6.91%) | $8.71 | $7.83 | 6.91 M | $1.12 B |
| 02/10/2025 | $6.31 | $7.80 (23.61%) | $8.26 | $6.28 | 9.56 M | $1.03 B |
| 02/07/2025 | $6.17 | $5.95 (-3.57%) | $6.21 | $5.83 | 2.31 M | $639.82 M |
| 02/06/2025 | $6.07 | $6.10 (0.49%) | $6.16 | $5.93 | 1.68 M | $655.95 M |
| 02/05/2025 | $6.06 | $5.99 (-1.16%) | $6.28 | $5.97 | 1.94 M | $644.12 M |
| 02/04/2025 | $5.94 | $6.01 (1.18%) | $6.12 | $5.85 | 1.78 M | $646.27 M |
| 02/03/2025 | $5.75 | $5.95 (3.48%) | $6.00 | $5.73 | 1.73 M | $639.82 M |
| 01/31/2025 | $6.08 | $5.91 (-2.8%) | $6.13 | $5.82 | 1.43 M | $635.51 M |
| 01/30/2025 | $6.09 | $6.11 (0.33%) | $6.29 | $6.06 | 842,719 | $657.02 M |
| 01/29/2025 | $6.10 | $6.05 (-0.82%) | $6.18 | $6.01 | 617,941 | $650.57 M |
| 01/28/2025 | $6.26 | $6.13 (-2.08%) | $6.40 | $6.11 | 1.24 M | $659.17 M |
| 01/27/2025 | $6.29 | $6.25 (-0.64%) | $6.33 | $6.10 | 1.73 M | $672.08 M |
| 01/24/2025 | $6.45 | $6.35 (-1.55%) | $6.51 | $6.26 | 1.08 M | $682.83 M |
| 01/23/2025 | $6.12 | $6.39 (4.41%) | $6.40 | $6.06 | 1.60 M | $687.13 M |
| 01/22/2025 | $6.32 | $6.19 (-2.06%) | $6.40 | $6.19 | 966,300 | $665.62 M |
| 01/21/2025 | $6.12 | $6.30 (2.94%) | $6.35 | $6.12 | 1.56 M | $677.45 M |
| 01/17/2025 | $6.15 | $6.04 (-1.79%) | $6.37 | $6.02 | 874,900 | $649.49 M |
| 01/16/2025 | $6.16 | $6.10 (-0.97%) | $6.39 | $6.10 | 1.07 M | $655.95 M |
| 01/15/2025 | $5.86 | $6.25 (6.66%) | $6.33 | $5.78 | 2.79 M | $672.08 M |
| 01/14/2025 | $5.66 | $5.56 (-1.77%) | $5.77 | $5.25 | 2.41 M | $597.88 M |
| 01/13/2025 | $5.63 | $5.63 (0%) | $5.80 | $5.49 | 2.53 M | $605.41 M |
| 01/10/2025 | $5.85 | $5.67 (-3.08%) | $5.89 | $5.64 | 2.82 M | $609.71 M |
| 01/08/2025 | $6.04 | $5.96 (-1.32%) | $6.10 | $5.71 | 3.02 M | $640.89 M |
| 01/07/2025 | $6.26 | $6.19 (-1.12%) | $6.33 | $5.95 | 2.35 M | $665.62 M |
| 01/06/2025 | $6.73 | $6.27 (-6.84%) | $6.73 | $6.26 | 2.27 M | $674.23 M |
| 01/03/2025 | $6.27 | $6.65 (6.06%) | $6.72 | $6.20 | 1.62 M | $715.09 M |
| 01/02/2025 | $6.58 | $6.30 (-4.26%) | $6.69 | $6.14 | 2.85 M | $677.45 M |
| 12/31/2024 | $6.75 | $6.66 (-1.33%) | $6.92 | $6.63 | 1.90 M | $716.16 M |
| 12/30/2024 | $6.68 | $6.66 (-0.3%) | $6.79 | $6.49 | 3.46 M | $716.16 M |
| 12/27/2024 | $7.18 | $6.80 (-5.29%) | $7.20 | $6.75 | 7.14 M | $731.22 M |
| 12/26/2024 | $6.78 | $7.10 (4.72%) | $7.14 | $6.72 | 1.37 M | $763.48 M |
| 12/24/2024 | $6.71 | $6.83 (1.79%) | $6.86 | $6.55 | 754,639 | $734.44 M |
| 12/23/2024 | $6.52 | $6.59 (1.07%) | $6.73 | $6.37 | 1.64 M | $708.64 M |
| 12/20/2024 | $6.27 | $6.53 (4.15%) | $6.63 | $6.10 | 4.89 M | $702.18 M |
| 12/19/2024 | $6.52 | $6.38 (-2.15%) | $6.60 | $6.20 | 2.93 M | $686.05 M |
| 12/18/2024 | $7.00 | $6.36 (-9.14%) | $7.15 | $6.23 | 1.80 M | $683.90 M |
| 12/17/2024 | $6.90 | $6.94 (0.58%) | $7.21 | $6.88 | 1.84 M | $746.27 M |
| 12/16/2024 | $6.55 | $6.95 (6.11%) | $7.00 | $6.55 | 1.68 M | $747.35 M |
| 12/13/2024 | $6.76 | $6.61 (-2.22%) | $6.86 | $6.55 | 1.18 M | $710.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
