5 DAY PERFORMANCE
-12.21%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
+16.15%
6 MONTH PERFORMANCE
-37.75%
YEAR-TO-DATE PERFORMANCE
-36.47%
1 YEAR PERFORMANCE
-24.22%
PowerFleet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.69 | $3.74 (1.36%) | $3.78 | $3.68 | 3.70 M | $501.73 M |
| 06/25/2026 | $3.82 | $3.71 (-2.88%) | $3.82 | $3.64 | 999.53 K | $497.71 M |
| 06/24/2026 | $3.84 | $3.79 (-1.3%) | $3.92 | $3.77 | 1.08 M | $508.44 M |
| 06/23/2026 | $3.87 | $3.85 (-0.52%) | $4.00 | $3.80 | 1.19 M | $516.49 M |
| 06/22/2026 | $3.90 | $3.91 (0.26%) | $4.14 | $3.86 | 1.40 M | $524.54 M |
| 06/18/2026 | $4.17 | $3.98 (-4.56%) | $4.20 | $3.95 | 2.88 M | $533.93 M |
| 06/17/2026 | $4.13 | $4.09 (-0.97%) | $4.31 | $4.05 | 2.02 M | $548.69 M |
| 06/16/2026 | $4.09 | $4.14 (1.22%) | $4.20 | $4.01 | 2.47 M | $555.39 M |
| 06/15/2026 | $4.47 | $4.14 (-7.38%) | $4.50 | $3.72 | 4.54 M | $555.39 M |
| 06/12/2026 | $4.19 | $4.22 (0.72%) | $4.26 | $4.01 | 2.38 M | $566.13 M |
| 06/11/2026 | $3.85 | $4.21 (9.35%) | $4.22 | $3.83 | 2.38 M | $564.78 M |
| 06/10/2026 | $3.87 | $3.84 (-0.78%) | $4.01 | $3.83 | 1.28 M | $513.15 M |
| 06/09/2026 | $3.88 | $3.91 (0.77%) | $4.07 | $3.78 | 1.49 M | $522.50 M |
| 06/08/2026 | $3.88 | $3.86 (-0.52%) | $4.01 | $3.86 | 1.09 M | $515.82 M |
| 06/05/2026 | $4.17 | $3.84 (-7.91%) | $4.27 | $3.84 | 2.26 M | $513.15 M |
| 06/04/2026 | $3.83 | $4.23 (10.44%) | $4.28 | $3.80 | 2.42 M | $565.26 M |
| 06/03/2026 | $3.90 | $3.81 (-2.31%) | $3.92 | $3.74 | 1.61 M | $509.14 M |
| 06/02/2026 | $3.91 | $3.91 (0%) | $3.94 | $3.83 | 1.49 M | $522.50 M |
| 06/01/2026 | $3.94 | $3.93 (-0.25%) | $4.13 | $3.89 | 1.95 M | $525.17 M |
| 05/29/2026 | $3.60 | $3.91 (8.61%) | $3.97 | $3.57 | 4.63 M | $522.50 M |
| 05/28/2026 | $3.46 | $3.61 (4.34%) | $3.63 | $3.44 | 1.32 M | $482.41 M |
| 05/27/2026 | $3.56 | $3.46 (-2.81%) | $3.64 | $3.41 | 1.61 M | $462.37 M |
| 05/26/2026 | $3.45 | $3.56 (3.19%) | $3.65 | $3.44 | 1.45 M | $475.73 M |
| 05/22/2026 | $3.30 | $3.41 (3.33%) | $3.47 | $3.30 | 1.44 M | $455.69 M |
| 05/21/2026 | $3.19 | $3.28 (2.82%) | $3.29 | $3.15 | 1.24 M | $438.31 M |
| 05/20/2026 | $3.16 | $3.22 (1.9%) | $3.26 | $3.15 | 2.35 M | $430.30 M |
| 05/19/2026 | $3.20 | $3.14 (-1.88%) | $3.23 | $3.12 | 1.42 M | $419.60 M |
| 05/18/2026 | $3.22 | $3.24 (0.62%) | $3.25 | $3.16 | 981.35 K | $432.97 M |
| 05/15/2026 | $3.18 | $3.23 (1.57%) | $3.27 | $3.12 | 1.60 M | $431.63 M |
| 05/14/2026 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.23 | 960.68 K | $435.64 M |
| 05/13/2026 | $3.20 | $3.29 (2.81%) | $3.31 | $3.17 | 1.21 M | $439.65 M |
| 05/12/2026 | $3.27 | $3.24 (-0.92%) | $3.29 | $3.19 | 876.06 K | $432.97 M |
| 05/11/2026 | $3.44 | $3.29 (-4.36%) | $3.44 | $3.25 | 1.30 M | $439.65 M |
| 05/08/2026 | $3.36 | $3.41 (1.49%) | $3.45 | $3.31 | 1.10 M | $455.69 M |
| 05/07/2026 | $3.33 | $3.40 (2.1%) | $3.43 | $3.29 | 953.91 K | $454.35 M |
| 05/06/2026 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.25 | 923.43 K | $442.32 M |
| 05/05/2026 | $3.27 | $3.33 (1.83%) | $3.36 | $3.24 | 1.42 M | $444.99 M |
| 05/04/2026 | $3.26 | $3.28 (0.61%) | $3.37 | $3.25 | 855.00 K | $438.31 M |
| 05/01/2026 | $3.22 | $3.26 (1.24%) | $3.31 | $3.21 | 946.71 K | $435.64 M |
| 04/30/2026 | $3.05 | $3.22 (5.57%) | $3.29 | $3.05 | 1.64 M | $430.30 M |
| 04/29/2026 | $3.09 | $3.05 (-1.29%) | $3.11 | $3.01 | 2.15 M | $407.58 M |
| 04/28/2026 | $3.17 | $3.09 (-2.52%) | $3.20 | $3.04 | 1.75 M | $412.92 M |
| 04/27/2026 | $3.36 | $3.18 (-5.36%) | $3.39 | $3.18 | 1.35 M | $424.95 M |
| 04/24/2026 | $3.43 | $3.34 (-2.62%) | $3.47 | $3.30 | 2.94 M | $446.33 M |
| 04/23/2026 | $3.47 | $3.43 (-1.15%) | $3.50 | $3.34 | 1.86 M | $458.36 M |
| 04/22/2026 | $3.62 | $3.47 (-4.14%) | $3.65 | $3.46 | 1.34 M | $463.70 M |
| 04/21/2026 | $3.49 | $3.58 (2.58%) | $3.69 | $3.44 | 1.88 M | $478.40 M |
| 04/20/2026 | $3.41 | $3.43 (0.59%) | $3.55 | $3.40 | 1.82 M | $458.36 M |
| 04/17/2026 | $3.40 | $3.43 (0.88%) | $3.58 | $3.37 | 1.15 M | $458.36 M |
| 04/16/2026 | $3.23 | $3.32 (2.79%) | $3.34 | $3.21 | 1.01 M | $443.66 M |
| 04/15/2026 | $3.21 | $3.25 (1.25%) | $3.26 | $3.14 | 991.30 K | $434.30 M |
| 04/14/2026 | $3.07 | $3.14 (2.28%) | $3.15 | $3.05 | 1.11 M | $419.60 M |
| 04/13/2026 | $2.93 | $3.03 (3.41%) | $3.06 | $2.91 | 1.35 M | $404.90 M |
| 04/10/2026 | $3.02 | $2.95 (-2.32%) | $3.07 | $2.87 | 1.53 M | $394.21 M |
| 04/09/2026 | $3.22 | $2.96 (-8.07%) | $3.25 | $2.89 | 2.38 M | $395.55 M |
| 04/08/2026 | $3.30 | $3.23 (-2.12%) | $3.33 | $3.20 | 1.17 M | $431.63 M |
| 04/07/2026 | $3.18 | $3.10 (-2.52%) | $3.19 | $3.08 | 987.15 K | $414.26 M |
| 04/06/2026 | $3.10 | $3.22 (3.87%) | $3.26 | $3.10 | 1.10 M | $430.30 M |
| 04/02/2026 | $2.94 | $3.08 (4.76%) | $3.18 | $2.91 | 1.77 M | $411.59 M |
| 04/01/2026 | $3.10 | $3.04 (-1.94%) | $3.11 | $3.04 | 1.05 M | $406.24 M |
| 03/31/2026 | $2.96 | $3.08 (4.05%) | $3.09 | $2.88 | 1.73 M | $411.59 M |
| 03/30/2026 | $2.95 | $2.90 (-1.69%) | $2.96 | $2.83 | 1.93 M | $387.53 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.
