5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
+11.55%
3 MONTH PERFORMANCE
-13.11%
6 MONTH PERFORMANCE
-32.26%
YEAR-TO-DATE PERFORMANCE
-36.47%
1 YEAR PERFORMANCE
-42.61%
PowerFleet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.20 | $3.24 (1.4%) | $3.27 | $3.17 | 678.44 K | $425.62 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 |
| 03/27/2026 | $2.93 | $2.91 (-0.68%) | $2.96 | $2.85 | 1.44 M | $388.87 M |
| 03/26/2026 | $3.00 | $2.98 (-0.67%) | $3.10 | $2.96 | 1.37 M | $398.22 M |
| 03/25/2026 | $2.96 | $3.05 (3.04%) | $3.07 | $2.95 | 1.65 M | $407.58 M |
| 03/24/2026 | $2.90 | $2.93 (1.03%) | $2.96 | $2.79 | 2.25 M | $391.54 M |
| 03/23/2026 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.79 | 2.91 M | $383.52 M |
| 03/20/2026 | $2.92 | $2.79 (-4.45%) | $2.97 | $2.78 | 4.90 M | $372.83 M |
| 03/19/2026 | $2.90 | $2.93 (1.03%) | $3.01 | $2.85 | 1.87 M | $391.54 M |
| 03/18/2026 | $3.02 | $2.91 (-3.64%) | $3.05 | $2.90 | 1.82 M | $388.87 M |
| 03/17/2026 | $3.13 | $3.06 (-2.24%) | $3.21 | $3.05 | 1.61 M | $408.91 M |
| 03/16/2026 | $3.21 | $3.10 (-3.43%) | $3.24 | $3.09 | 1.48 M | $414.26 M |
| 03/13/2026 | $3.20 | $3.13 (-2.19%) | $3.21 | $3.10 | 1.14 M | $418.27 M |
| 03/12/2026 | $3.18 | $3.08 (-3.14%) | $3.26 | $3.06 | 1.71 M | $411.59 M |
| 03/11/2026 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.21 | 826.68 K | $435.64 M |
| 03/10/2026 | $3.37 | $3.32 (-1.48%) | $3.44 | $3.30 | 997.30 K | $443.66 M |
| 03/09/2026 | $3.31 | $3.38 (2.11%) | $3.43 | $3.27 | 1.18 M | $451.68 M |
| 03/06/2026 | $3.42 | $3.39 (-0.88%) | $3.54 | $3.35 | 2.11 M | $453.01 M |
| 03/05/2026 | $3.54 | $3.49 (-1.41%) | $3.67 | $3.42 | 1.76 M | $466.38 M |
| 03/04/2026 | $3.51 | $3.59 (2.28%) | $3.64 | $3.51 | 1.10 M | $479.74 M |
| 03/03/2026 | $3.45 | $3.47 (0.58%) | $3.54 | $3.30 | 1.36 M | $463.70 M |
| 03/02/2026 | $3.50 | $3.49 (-0.29%) | $3.60 | $3.40 | 2.06 M | $466.38 M |
| 02/27/2026 | $3.66 | $3.57 (-2.46%) | $3.70 | $3.52 | 2.00 M | $477.07 M |
| 02/26/2026 | $3.72 | $3.75 (0.81%) | $3.79 | $3.68 | 1.58 M | $501.12 M |
| 02/25/2026 | $3.68 | $3.70 (0.54%) | $3.78 | $3.65 | 1.72 M | $494.44 M |
| 02/24/2026 | $3.48 | $3.62 (4.02%) | $3.71 | $3.48 | 1.48 M | $483.75 M |
| 02/23/2026 | $3.76 | $3.46 (-7.98%) | $3.76 | $3.44 | 1.90 M | $462.37 M |
| 02/20/2026 | $3.74 | $3.79 (1.34%) | $3.87 | $3.70 | 1.40 M | $506.47 M |
| 02/19/2026 | $3.67 | $3.76 (2.45%) | $3.80 | $3.65 | 1.09 M | $502.46 M |
| 02/18/2026 | $3.79 | $3.72 (-1.85%) | $3.93 | $3.63 | 1.40 M | $497.11 M |
| 02/17/2026 | $3.87 | $3.79 (-2.07%) | $3.91 | $3.77 | 2.11 M | $506.47 M |
| 02/13/2026 | $3.61 | $3.89 (7.76%) | $4.00 | $3.61 | 1.96 M | $519.83 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.
