5 DAY PERFORMANCE
-28.80%
1 MONTH PERFORMANCE
-26.98%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
-19.28%
YEAR-TO-DATE PERFORMANCE
-40.98%
1 YEAR PERFORMANCE
-29.28%
PowerFleet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.22 | $4.20 (-0.47%) | $4.28 | $4.11 | 1.51 M | $563.44 M |
| 07/07/2026 | $4.45 | $4.31 (-3.15%) | $4.47 | $4.23 | 1.16 M | $578.20 M |
| 07/06/2026 | $4.37 | $4.38 (0.23%) | $4.51 | $4.36 | 1.15 M | $587.59 M |
| 07/02/2026 | $4.39 | $4.37 (-0.46%) | $4.46 | $4.25 | 1.30 M | $586.25 M |
| 07/01/2026 | $4.06 | $4.38 (7.88%) | $4.49 | $4.06 | 2.59 M | $587.59 M |
| 06/30/2026 | $3.76 | $3.83 (1.86%) | $3.90 | $3.74 | 1.26 M | $513.81 M |
| 06/29/2026 | $3.79 | $3.76 (-0.79%) | $3.85 | $3.60 | 1.89 M | $504.42 M |
| 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 |
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.
