5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+10.20%
YEAR-TO-DATE PERFORMANCE
-23.72%
1 YEAR PERFORMANCE
-23.03%
PowerFleet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.12 | $5.08 (-0.78%) | $5.13 | $4.99 | 1.39 M | $679.07 M |
| 12/03/2025 | $4.89 | $5.11 (4.5%) | $5.15 | $4.85 | 935.20 K | $683.08 M |
| 12/02/2025 | $4.83 | $4.85 (0.41%) | $4.90 | $4.80 | 861.34 K | $648.33 M |
| 12/01/2025 | $4.87 | $4.80 (-1.44%) | $4.92 | $4.79 | 1.04 M | $641.64 M |
| 11/28/2025 | $5.04 | $4.97 (-1.39%) | $5.04 | $4.88 | 580.60 K | $664.37 M |
| 11/26/2025 | $4.69 | $5.00 (6.61%) | $5.02 | $4.61 | 1.81 M | $668.38 M |
| 11/25/2025 | $4.53 | $4.70 (3.75%) | $4.71 | $4.46 | 914.42 K | $628.28 M |
| 11/24/2025 | $4.46 | $4.50 (0.9%) | $4.52 | $4.43 | 1.08 M | $601.54 M |
| 11/21/2025 | $4.31 | $4.45 (3.25%) | $4.49 | $4.24 | 1.56 M | $594.86 M |
| 11/20/2025 | $4.58 | $4.29 (-6.33%) | $4.64 | $4.27 | 1.27 M | $571.91 M |
| 11/19/2025 | $4.50 | $4.44 (-1.33%) | $4.65 | $4.40 | 1.10 M | $591.91 M |
| 11/18/2025 | $4.44 | $4.50 (1.35%) | $4.54 | $4.40 | 1.70 M | $599.91 M |
| 11/17/2025 | $4.90 | $4.50 (-8.16%) | $4.92 | $4.48 | 2.01 M | $599.91 M |
| 11/14/2025 | $4.86 | $4.92 (1.23%) | $5.05 | $4.80 | 1.28 M | $655.90 M |
| 11/13/2025 | $5.10 | $4.99 (-2.16%) | $5.11 | $4.89 | 1.54 M | $665.23 M |
| 11/12/2025 | $5.03 | $5.09 (1.19%) | $5.22 | $5.03 | 1.49 M | $678.56 M |
| 11/11/2025 | $5.18 | $5.01 (-3.28%) | $5.35 | $4.76 | 3.98 M | $667.90 M |
| 11/10/2025 | $5.53 | $5.13 (-7.23%) | $5.88 | $5.10 | 2.93 M | $683.90 M |
| 11/07/2025 | $4.76 | $4.89 (2.73%) | $4.96 | $4.66 | 1.90 M | $651.90 M |
| 11/06/2025 | $4.90 | $4.78 (-2.45%) | $4.95 | $4.65 | 2.04 M | $637.24 M |
| 11/05/2025 | $4.84 | $4.94 (2.07%) | $5.08 | $4.78 | 1.06 M | $658.57 M |
| 11/04/2025 | $4.89 | $4.78 (-2.25%) | $4.97 | $4.71 | 1.53 M | $637.24 M |
| 11/03/2025 | $5.12 | $5.08 (-0.78%) | $5.17 | $5.00 | 833.33 K | $677.23 M |
| 10/31/2025 | $4.96 | $5.10 (2.82%) | $5.22 | $4.96 | 981.35 K | $679.90 M |
| 10/30/2025 | $5.09 | $4.97 (-2.36%) | $5.25 | $4.96 | 842.70 K | $662.57 M |
| 10/29/2025 | $5.24 | $5.15 (-1.72%) | $5.36 | $5.13 | 1.25 M | $686.56 M |
| 10/28/2025 | $5.48 | $5.24 (-4.38%) | $5.49 | $5.24 | 995.71 K | $698.56 M |
| 10/27/2025 | $5.46 | $5.46 (0%) | $5.50 | $5.38 | 714.03 K | $727.89 M |
| 10/24/2025 | $5.42 | $5.39 (-0.55%) | $5.46 | $5.37 | 728.93 K | $718.56 M |
| 10/23/2025 | $5.18 | $5.29 (2.12%) | $5.34 | $5.16 | 671.00 K | $705.23 M |
| 10/22/2025 | $5.32 | $5.14 (-3.38%) | $5.33 | $5.01 | 1.39 M | $685.23 M |
| 10/21/2025 | $5.28 | $5.33 (0.95%) | $5.44 | $5.22 | 1.01 M | $710.56 M |
| 10/20/2025 | $5.60 | $5.28 (-5.71%) | $5.62 | $5.27 | 1.41 M | $703.89 M |
| 10/17/2025 | $5.53 | $5.52 (-0.18%) | $5.66 | $5.47 | 2.74 M | $735.89 M |
| 10/16/2025 | $5.51 | $5.55 (0.73%) | $5.64 | $5.46 | 2.06 M | $739.89 M |
| 10/15/2025 | $5.60 | $5.45 (-2.68%) | $5.60 | $5.39 | 1.52 M | $726.56 M |
| 10/14/2025 | $4.97 | $5.45 (9.66%) | $5.48 | $4.96 | 1.57 M | $726.56 M |
| 10/13/2025 | $4.71 | $5.14 (9.13%) | $5.16 | $4.71 | 1.66 M | $685.23 M |
| 10/10/2025 | $5.16 | $4.66 (-9.69%) | $5.17 | $4.65 | 2.65 M | $621.24 M |
| 10/09/2025 | $5.18 | $5.19 (0.19%) | $5.20 | $5.05 | 955.83 K | $691.89 M |
| 10/08/2025 | $5.33 | $5.20 (-2.44%) | $5.33 | $5.12 | 1.10 M | $693.23 M |
| 10/07/2025 | $5.45 | $5.31 (-2.57%) | $5.55 | $5.21 | 1.59 M | $707.89 M |
| 10/06/2025 | $5.13 | $5.42 (5.65%) | $5.47 | $5.10 | 1.79 M | $722.56 M |
| 10/03/2025 | $5.25 | $5.09 (-3.05%) | $5.30 | $5.09 | 975.29 K | $678.56 M |
| 10/02/2025 | $5.39 | $5.25 (-2.6%) | $5.55 | $5.25 | 1.12 M | $699.89 M |
| 10/01/2025 | $5.19 | $5.33 (2.7%) | $5.34 | $5.19 | 1.08 M | $710.56 M |
| 09/30/2025 | $5.25 | $5.24 (-0.19%) | $5.36 | $5.03 | 2.66 M | $698.56 M |
| 09/29/2025 | $5.22 | $5.26 (0.77%) | $5.26 | $5.09 | 828.10 K | $701.23 M |
| 09/26/2025 | $5.17 | $5.19 (0.39%) | $5.25 | $5.11 | 634.14 K | $691.89 M |
| 09/25/2025 | $5.22 | $5.16 (-1.15%) | $5.29 | $5.11 | 1.16 M | $687.90 M |
| 09/24/2025 | $5.59 | $5.33 (-4.65%) | $5.70 | $5.31 | 1.12 M | $710.56 M |
| 09/23/2025 | $5.43 | $5.57 (2.58%) | $5.70 | $5.38 | 1.35 M | $742.55 M |
| 09/22/2025 | $5.34 | $5.39 (0.94%) | $5.42 | $5.24 | 1.02 M | $718.56 M |
| 09/19/2025 | $5.45 | $5.34 (-2.02%) | $5.47 | $5.30 | 3.08 M | $711.89 M |
| 09/18/2025 | $5.36 | $5.45 (1.68%) | $5.48 | $5.34 | 1.06 M | $726.56 M |
| 09/17/2025 | $5.26 | $5.27 (0.19%) | $5.46 | $5.20 | 2.07 M | $702.56 M |
| 09/16/2025 | $5.33 | $5.26 (-1.31%) | $5.40 | $5.19 | 1.31 M | $701.23 M |
| 09/15/2025 | $5.32 | $5.26 (-1.13%) | $5.42 | $5.05 | 2.14 M | $701.23 M |
| 09/12/2025 | $5.20 | $5.25 (0.96%) | $5.36 | $5.16 | 2.01 M | $699.89 M |
| 09/11/2025 | $5.02 | $5.24 (4.38%) | $5.44 | $5.01 | 2.24 M | $698.56 M |
| 09/10/2025 | $5.00 | $5.00 (0%) | $5.10 | $4.87 | 1.33 M | $666.57 M |
| 09/09/2025 | $4.94 | $4.95 (0.2%) | $5.03 | $4.80 | 1.19 M | $659.90 M |
| 09/08/2025 | $5.05 | $4.98 (-1.39%) | $5.13 | $4.86 | 1.85 M | $663.90 M |
| 09/05/2025 | $4.70 | $5.02 (6.81%) | $5.16 | $4.70 | 3.40 M | $669.23 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.
