PowerFleet, Inc. (AIOT) Charts

$4.50

$0.21 (4.86%)
Last update: 07/10/25, 12:28:36 PM EST
Day's range
$4.21
Day's range
$4.52

5 DAY PERFORMANCE

+3.92%

1 MONTH PERFORMANCE

-7.58%

3 MONTH PERFORMANCE

-3.22%

6 MONTH PERFORMANCE

-20.46%

YEAR-TO-DATE PERFORMANCE

-32.28%

1 YEAR PERFORMANCE

+3.20%

PowerFleet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/10/2025 $4.25 $4.48 (5.41%) $4.52 $4.21 1.29 M $598.30 M
07/09/2025 $4.27 $4.29 (0.47%) $4.34 $4.20 1.06 M $569.68 M
07/08/2025 $4.18 $4.25 (1.67%) $4.30 $4.17 1.94 M $564.37 M
07/07/2025 $4.30 $4.13 (-3.95%) $4.34 $4.13 2.19 M $548.44 M
07/03/2025 $4.38 $4.34 (-0.91%) $4.43 $4.33 894.35 K $576.32 M
07/02/2025 $4.35 $4.36 (0.23%) $4.39 $4.25 1.46 M $578.98 M
07/01/2025 $4.28 $4.33 (1.17%) $4.47 $4.22 1.60 M $574.99 M
06/30/2025 $4.52 $4.31 (-4.65%) $4.59 $4.29 2.53 M $572.34 M
06/27/2025 $4.38 $4.46 (1.83%) $4.50 $4.35 6.12 M $592.26 M
06/26/2025 $4.36 $4.38 (0.46%) $4.45 $4.29 2.98 M $581.63 M
06/25/2025 $4.59 $4.37 (-4.79%) $4.59 $4.35 2.36 M $580.31 M
06/24/2025 $4.55 $4.57 (0.44%) $4.61 $4.46 1.89 M $606.86 M
06/23/2025 $4.49 $4.48 (-0.22%) $4.55 $4.38 1.83 M $594.91 M
06/20/2025 $4.81 $4.54 (-5.61%) $4.85 $4.52 3.26 M $602.88 M
06/18/2025 $4.66 $4.73 (1.5%) $4.82 $4.62 2.17 M $506.75 M
06/17/2025 $4.80 $4.66 (-2.92%) $4.97 $4.65 2.96 M $499.25 M
06/16/2025 $4.85 $4.98 (2.68%) $5.07 $4.60 3.87 M $533.54 M
06/13/2025 $4.61 $4.45 (-3.47%) $4.66 $4.41 2.12 M $476.76 M
06/12/2025 $4.69 $4.74 (1.07%) $4.77 $4.64 1.01 M $507.82 M
06/11/2025 $4.91 $4.75 (-3.26%) $4.97 $4.71 1.27 M $508.90 M
06/10/2025 $4.83 $4.88 (1.04%) $4.97 $4.73 1.97 M $522.82 M
06/09/2025 $4.83 $4.78 (-1.04%) $4.93 $4.76 2.35 M $512.11 M
06/06/2025 $4.74 $4.70 (-0.84%) $4.88 $4.68 1.09 M $503.54 M
06/05/2025 $4.62 $4.61 (-0.22%) $4.67 $4.50 1.72 M $493.90 M
06/04/2025 $4.77 $4.62 (-3.14%) $4.89 $4.60 1.52 M $494.97 M
06/03/2025 $4.50 $4.76 (5.78%) $4.79 $4.44 1.75 M $509.97 M
06/02/2025 $4.57 $4.49 (-1.75%) $4.61 $4.36 1.76 M $481.04 M
05/30/2025 $4.63 $4.55 (-1.73%) $4.72 $4.46 7.66 M $487.47 M
05/29/2025 $4.65 $4.70 (1.08%) $4.74 $4.58 2.51 M $503.54 M
05/28/2025 $4.86 $4.59 (-5.56%) $4.89 $4.55 2.08 M $491.75 M
05/27/2025 $4.95 $4.86 (-1.82%) $5.02 $4.81 2.14 M $520.68 M
05/23/2025 $4.96 $4.82 (-2.82%) $5.08 $4.57 6.88 M $516.40 M
05/22/2025 $5.62 $5.63 (0.18%) $5.73 $5.58 943.00 K $603.18 M
05/21/2025 $5.81 $5.63 (-3.1%) $5.95 $5.59 1.76 M $603.18 M
05/20/2025 $5.89 $5.90 (0.17%) $5.98 $5.77 1.16 M $632.10 M
05/19/2025 $5.74 $5.94 (3.48%) $5.98 $5.71 1.01 M $636.39 M
05/16/2025 $5.89 $5.97 (1.36%) $6.05 $5.76 1.33 M $639.60 M
05/15/2025 $5.94 $5.87 (-1.18%) $5.95 $5.77 918.84 K $628.89 M
05/14/2025 $5.85 $5.99 (2.39%) $6.07 $5.83 1.79 M $641.74 M
05/13/2025 $5.80 $5.89 (1.55%) $6.05 $5.77 1.42 M $631.03 M
05/12/2025 $5.50 $5.77 (4.91%) $5.79 $5.48 2.20 M $618.17 M
05/09/2025 $5.22 $5.30 (1.53%) $5.36 $5.18 1.59 M $567.82 M
05/08/2025 $5.16 $5.21 (0.97%) $5.37 $5.06 1.87 M $558.18 M
05/07/2025 $5.05 $5.05 (0%) $5.18 $4.98 1.28 M $541.04 M
05/06/2025 $4.94 $5.02 (1.62%) $5.04 $4.91 1.30 M $537.82 M
05/05/2025 $5.05 $5.08 (0.59%) $5.17 $5.03 738.83 K $544.25 M
05/02/2025 $5.14 $5.15 (0.19%) $5.33 $5.11 1.48 M $551.75 M
05/01/2025 $5.10 $5.00 (-1.96%) $5.20 $4.98 855.54 K $535.68 M
04/30/2025 $4.93 $5.04 (2.23%) $5.09 $4.86 790.76 K $539.97 M
04/29/2025 $5.12 $5.11 (-0.2%) $5.19 $5.06 612.13 K $547.46 M
04/28/2025 $5.14 $5.14 (0%) $5.25 $5.03 665.70 K $550.68 M
04/25/2025 $5.04 $5.12 (1.59%) $5.13 $4.99 785.95 K $548.54 M
04/24/2025 $4.81 $5.13 (6.65%) $5.18 $4.76 1.13 M $549.61 M
04/23/2025 $4.89 $4.75 (-2.86%) $5.03 $4.72 1.78 M $508.90 M
04/22/2025 $4.61 $4.58 (-0.65%) $4.71 $4.44 861.73 K $490.68 M
04/21/2025 $4.65 $4.50 (-3.23%) $4.67 $4.42 1.01 M $482.11 M
04/17/2025 $4.76 $4.77 (0.21%) $4.83 $4.66 1.08 M $511.04 M
04/16/2025 $4.65 $4.75 (2.15%) $4.80 $4.60 1.09 M $508.90 M
04/15/2025 $4.79 $4.78 (-0.21%) $4.87 $4.66 1.51 M $512.11 M
04/14/2025 $5.00 $4.78 (-4.4%) $5.06 $4.64 1.29 M $512.11 M
04/11/2025 $4.75 $4.84 (1.89%) $4.87 $4.47 1.48 M $518.54 M
04/10/2025 $4.79 $4.66 (-2.71%) $4.95 $4.57 1.71 M $499.25 M