Pioneer Power Solutions, Inc. - Common Stock (PPSI)

Historical Prices For Pioneer Power Solutions, Inc. - Common Stock (PPSI)

Date Range:

2025-05-17 - 2025-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	4.84	5.70	4.10	4.35	97,133,680	4.35
8/14/2025	3.16	3.25	3.05	3.11	1,104,366	3.11
8/13/2025	3.25	3.29	3.14	3.24	20,791	3.24
8/12/2025	3.18	3.24	3.10	3.15	22,097	3.15
8/11/2025	3.23	3.35	3.04	3.20	38,573	3.20
8/08/2025	3.31	3.46	3.21	3.21	24,475	3.21
8/07/2025	3.25	3.32	3.14	3.30	33,718	3.30
8/06/2025	3.03	3.39	3.03	3.23	81,195	3.23
8/05/2025	3.05	3.16	2.92	3.02	26,220	3.02
8/04/2025	2.96	3.11	2.91	3.00	31,851	3.00
8/01/2025	3.03	3.15	2.85	2.88	36,285	2.88
7/31/2025	3.15	3.40	3.05	3.12	23,484	3.12
7/30/2025	3.30	3.42	3.10	3.15	54,392	3.15
7/29/2025	3.33	3.44	3.25	3.28	23,022	3.28
7/28/2025	3.53	3.57	3.30	3.32	37,274	3.32
7/25/2025	3.62	3.62	3.43	3.51	49,384	3.51
7/24/2025	3.61	3.65	3.53	3.59	72,607	3.59
7/23/2025	3.92	3.94	3.51	3.61	137,086	3.61
7/22/2025	3.80	3.90	3.66	3.86	150,113	3.86
7/21/2025	3.25	3.75	3.24	3.66	165,098	3.66
7/18/2025	3.25	3.35	3.09	3.14	82,547	3.14
7/17/2025	2.97	3.24	2.96	3.23	142,850	3.23
7/16/2025	2.73	3.07	2.73	2.96	187,880	2.96
7/15/2025	2.75	2.75	2.70	2.71	24,351	2.71
7/14/2025	2.75	2.82	2.70	2.72	26,869	2.72
7/11/2025	2.75	2.82	2.72	2.75	59,000	2.75
7/10/2025	2.74	2.77	2.71	2.75	45,078	2.75
7/09/2025	2.69	2.75	2.66	2.71	50,002	2.71
7/08/2025	2.71	2.75	2.65	2.68	31,300	2.68
7/07/2025	2.75	2.76	2.67	2.67	39,922	2.67
7/03/2025	2.71	2.75	2.71	2.75	15,580	2.75
7/02/2025	2.71	2.75	2.71	2.71	14,652	2.71
7/01/2025	2.77	2.78	2.64	2.73	29,748	2.73
6/30/2025	2.66	2.75	2.65	2.75	20,443	2.75
6/27/2025	2.70	2.76	2.62	2.64	56,135	2.64
6/26/2025	2.70	2.73	2.59	2.68	81,507	2.68
6/25/2025	2.73	2.73	2.59	2.70	37,011	2.70
6/24/2025	2.69	2.81	2.69	2.70	78,297	2.70
6/23/2025	2.69	2.70	2.55	2.63	83,607	2.63
6/20/2025	2.75	2.75	2.63	2.63	23,611	2.63
6/18/2025	2.68	2.75	2.68	2.73	17,551	2.73
6/17/2025	2.71	2.76	2.69	2.69	16,142	2.69
6/16/2025	2.70	2.76	2.68	2.72	32,215	2.72
6/13/2025	2.75	2.84	2.67	2.67	27,895	2.67
6/12/2025	2.79	2.85	2.75	2.76	14,924	2.76
6/11/2025	2.80	2.81	2.71	2.78	43,170	2.78
6/10/2025	2.85	2.85	2.71	2.77	53,089	2.77
6/09/2025	2.80	2.85	2.69	2.77	39,703	2.77
6/06/2025	2.78	2.85	2.75	2.79	31,852	2.79
6/05/2025	2.67	2.75	2.66	2.75	20,927	2.75
6/04/2025	2.74	2.79	2.63	2.66	22,366	2.66
6/03/2025	2.69	2.79	2.68	2.72	24,389	2.72
6/02/2025	2.68	2.70	2.66	2.68	19,293	2.68
5/30/2025	2.63	2.73	2.63	2.68	10,724	2.68
5/29/2025	2.78	2.80	2.63	2.67	24,502	2.67
5/28/2025	2.72	2.81	2.61	2.71	43,714	2.71
5/27/2025	2.88	2.89	2.63	2.71	60,991	2.71
5/23/2025	2.57	2.72	2.50	2.69	74,793	2.69
5/22/2025	2.58	2.72	2.46	2.57	38,177	2.57
5/21/2025	2.73	2.77	2.55	2.55	81,718	2.55
5/20/2025	2.80	2.87	2.72	2.74	50,783	2.74
5/19/2025	2.96	2.97	2.78	2.78	30,567	2.78