5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
-12.40%
6 MONTH PERFORMANCE
-24.69%
YEAR-TO-DATE PERFORMANCE
-36.34%
1 YEAR PERFORMANCE
-9.59%
PowerFleet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $4.29 | $4.24 (-1.17%) | $4.34 | $4.18 | 1.08 M | $563.04 M |
| 07/10/2025 | $4.27 | $4.37 (2.34%) | $4.52 | $4.21 | 2.22 M | $580.31 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 |
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.
