5 DAY PERFORMANCE
+20.28%
1 MONTH PERFORMANCE
+13.80%
3 MONTH PERFORMANCE
-21.03%
6 MONTH PERFORMANCE
+14.19%
YEAR-TO-DATE PERFORMANCE
-36.47%
1 YEAR PERFORMANCE
-34.87%
PowerFleet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.66 | $2.70 (1.5%) | $2.70 | $2.63 | 962.48 K | $356.82 M |
| 10/08/2026 | $2.59 | $2.64 (1.93%) | $2.65 | $2.57 | 1.92 M | $354.21 M |
| 10/07/2026 | $2.65 | $2.63 (-0.75%) | $2.70 | $2.62 | 1.02 M | $352.86 M |
| 10/06/2026 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.70 | 942.33 K | $363.60 M |
| 10/05/2026 | $2.81 | $2.82 (0.36%) | $2.85 | $2.77 | 1.36 M | $378.36 M |
| 10/02/2026 | $2.85 | $2.81 (-1.4%) | $2.89 | $2.79 | 1.60 M | $377.01 M |
| 10/01/2026 | $2.84 | $2.80 (-1.41%) | $2.87 | $2.77 | 1.47 M | $375.67 M |
| 09/30/2026 | $2.79 | $2.84 (1.79%) | $2.87 | $2.75 | 2.97 M | $381.04 M |
| 09/29/2026 | $2.64 | $2.75 (4.17%) | $2.77 | $2.59 | 3.39 M | $368.96 M |
| 09/28/2026 | $2.82 | $2.62 (-7.09%) | $2.82 | $2.55 | 2.59 M | $351.52 M |
| 09/25/2026 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.80 | 1.69 M | $375.67 M |
| 09/24/2026 | $2.88 | $2.83 (-1.74%) | $2.89 | $2.80 | 1.18 M | $379.70 M |
| 09/23/2026 | $2.98 | $2.90 (-2.68%) | $3.03 | $2.89 | 1.29 M | $389.09 M |
| 09/22/2026 | $2.89 | $2.98 (3.11%) | $2.99 | $2.86 | 1.34 M | $399.82 M |
| 09/21/2026 | $2.90 | $2.85 (-1.72%) | $2.93 | $2.82 | 1.87 M | $382.38 M |
| 09/18/2026 | $2.97 | $2.88 (-3.03%) | $2.98 | $2.87 | 2.34 M | $386.41 M |
| 09/17/2026 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.97 | 1.59 M | $398.48 M |
| 09/16/2026 | $3.02 | $3.03 (0.33%) | $3.06 | $2.99 | 1.11 M | $406.53 M |
| 09/15/2026 | $3.00 | $3.01 (0.33%) | $3.08 | $2.99 | 1.07 M | $403.85 M |
| 09/14/2026 | $2.98 | $3.05 (2.35%) | $3.09 | $2.98 | 1.22 M | $409.22 M |
| 09/11/2026 | $3.00 | $3.00 (0%) | $3.03 | $2.97 | 820.12 K | $402.51 M |
| 09/10/2026 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.92 | 1.30 M | $395.80 M |
| 09/09/2026 | $2.97 | $2.97 (0%) | $3.01 | $2.95 | 1.51 M | $398.48 M |
| 09/08/2026 | $2.99 | $2.96 (-1%) | $3.02 | $2.93 | 1.29 M | $397.14 M |
| 09/04/2026 | $2.99 | $3.02 (1%) | $3.06 | $2.99 | 604.54 K | $405.19 M |
| 09/03/2026 | $3.03 | $3.04 (0.33%) | $3.05 | $2.98 | 1.07 M | $407.87 M |
| 09/02/2026 | $2.97 | $3.00 (1.01%) | $3.04 | $2.95 | 897.10 K | $402.51 M |
| 09/01/2026 | $2.99 | $2.93 (-2.01%) | $3.00 | $2.91 | 2.01 M | $393.12 M |
| 08/31/2026 | $3.02 | $3.00 (-0.66%) | $3.06 | $2.97 | 1.44 M | $402.51 M |
| 08/28/2026 | $3.00 | $3.05 (1.67%) | $3.08 | $2.99 | 1.63 M | $409.22 M |
| 08/27/2026 | $3.04 | $3.00 (-1.32%) | $3.14 | $2.99 | 919.87 K | $402.51 M |
| 08/26/2026 | $2.94 | $3.01 (2.38%) | $3.04 | $2.92 | 2.12 M | $403.85 M |
| 08/25/2026 | $3.02 | $2.94 (-2.65%) | $3.02 | $2.93 | 1.45 M | $394.46 M |
| 08/24/2026 | $3.05 | $3.01 (-1.31%) | $3.11 | $2.98 | 1.32 M | $403.85 M |
| 08/21/2026 | $3.06 | $3.04 (-0.65%) | $3.08 | $2.95 | 1.56 M | $407.87 M |
| 08/20/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.91 | 1.65 M | $405.19 M |
| 08/19/2026 | $3.02 | $3.05 (0.99%) | $3.16 | $2.99 | 2.48 M | $409.22 M |
| 08/18/2026 | $2.86 | $2.99 (4.55%) | $3.05 | $2.85 | 1.93 M | $401.17 M |
| 08/17/2026 | $3.10 | $2.88 (-7.1%) | $3.10 | $2.87 | 1.94 M | $386.41 M |
| 08/14/2026 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.07 | 1.55 M | $417.27 M |
| 08/13/2026 | $3.14 | $3.14 (0%) | $3.23 | $3.09 | 2.39 M | $421.29 M |
| 08/12/2026 | $2.91 | $3.14 (7.9%) | $3.22 | $2.91 | 4.87 M | $421.29 M |
| 08/11/2026 | $3.01 | $2.84 (-5.65%) | $3.08 | $2.80 | 6.90 M | $381.04 M |
| 08/10/2026 | $3.05 | $3.06 (0.33%) | $3.35 | $2.84 | 15.08 M | $410.56 M |
| 08/07/2026 | $4.20 | $4.41 (5%) | $4.43 | $4.12 | 1.48 M | $591.69 M |
| 08/06/2026 | $4.25 | $4.13 (-2.82%) | $4.25 | $4.10 | 899.16 K | $554.12 M |
| 08/05/2026 | $4.28 | $4.22 (-1.4%) | $4.31 | $4.20 | 1.23 M | $566.13 M |
| 08/04/2026 | $4.08 | $4.29 (5.15%) | $4.31 | $4.08 | 1.05 M | $575.52 M |
| 08/03/2026 | $3.98 | $4.08 (2.51%) | $4.09 | $3.92 | 1.06 M | $547.34 M |
| 07/31/2026 | $3.91 | $3.92 (0.26%) | $3.95 | $3.83 | 792.45 K | $525.88 M |
| 07/30/2026 | $4.02 | $3.91 (-2.74%) | $4.03 | $3.84 | 594.83 K | $524.54 M |
| 07/29/2026 | $3.90 | $4.00 (2.56%) | $4.12 | $3.83 | 805.37 K | $536.61 M |
| 07/28/2026 | $3.87 | $3.91 (1.03%) | $3.95 | $3.83 | 848.38 K | $524.54 M |
| 07/27/2026 | $3.76 | $3.84 (2.13%) | $3.86 | $3.73 | 666.23 K | $515.15 M |
| 07/24/2026 | $3.82 | $3.73 (-2.36%) | $3.87 | $3.72 | 815.00 K | $500.39 M |
| 07/23/2026 | $4.04 | $3.79 (-6.19%) | $4.07 | $3.77 | 1.25 M | $508.44 M |
| 07/22/2026 | $4.15 | $4.08 (-1.69%) | $4.15 | $3.97 | 1.55 M | $547.34 M |
| 07/21/2026 | $4.29 | $4.17 (-2.8%) | $4.39 | $4.16 | 1.05 M | $559.42 M |
| 07/20/2026 | $4.22 | $4.32 (2.37%) | $4.36 | $4.17 | 1.10 M | $579.54 M |
| 07/17/2026 | $4.11 | $4.23 (2.92%) | $4.26 | $4.07 | 928.72 K | $567.47 M |
| 07/16/2026 | $4.29 | $4.22 (-1.63%) | $4.29 | $4.17 | 1.05 M | $566.13 M |
| 07/15/2026 | $4.36 | $4.29 (-1.61%) | $4.48 | $4.21 | 952.83 K | $575.52 M |
| 07/14/2026 | $4.33 | $4.30 (-0.69%) | $4.44 | $4.29 | 1.22 M | $576.86 M |
| 07/13/2026 | $4.25 | $4.32 (1.65%) | $4.35 | $4.19 | 730.78 K | $579.54 M |
| 07/10/2026 | $4.33 | $4.24 (-2.08%) | $4.33 | $4.16 | 702.60 K | $568.81 M |
| 07/09/2026 | $4.21 | $4.28 (1.66%) | $4.33 | $4.11 | 1.17 M | $574.17 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.
