5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-30.84%
3 MONTH PERFORMANCE
-14.83%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-48.99%
PowerFleet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.74 | $3.79 (1.34%) | $3.87 | $3.70 | 1.40 M | $506.47 M |
| 02/19/2026 | $3.67 | $3.76 (2.45%) | $3.80 | $3.65 | 1.09 M | $502.46 M |
| 02/18/2026 | $3.79 | $3.72 (-1.85%) | $3.93 | $3.63 | 1.40 M | $497.11 M |
| 02/17/2026 | $3.87 | $3.79 (-2.07%) | $3.91 | $3.77 | 2.11 M | $506.47 M |
| 02/13/2026 | $3.61 | $3.89 (7.76%) | $4.00 | $3.61 | 1.96 M | $519.83 M |
| 02/12/2026 | $4.06 | $3.60 (-11.33%) | $4.09 | $3.59 | 2.70 M | $481.08 M |
| 02/11/2026 | $4.18 | $4.03 (-3.59%) | $4.24 | $3.91 | 3.32 M | $538.54 M |
| 02/10/2026 | $4.76 | $4.17 (-12.39%) | $4.85 | $4.13 | 4.71 M | $557.25 M |
| 02/09/2026 | $4.95 | $4.78 (-3.43%) | $5.17 | $4.78 | 3.06 M | $638.76 M |
| 02/06/2026 | $4.73 | $4.84 (2.33%) | $4.90 | $4.62 | 1.91 M | $646.78 M |
| 02/05/2026 | $4.72 | $4.57 (-3.18%) | $4.84 | $4.54 | 1.57 M | $610.70 M |
| 02/04/2026 | $5.00 | $4.83 (-3.4%) | $5.00 | $4.69 | 1.49 M | $645.66 M |
| 02/03/2026 | $5.10 | $4.94 (-3.14%) | $5.17 | $4.84 | 2.66 M | $660.36 M |
| 02/02/2026 | $5.08 | $5.12 (0.79%) | $5.30 | $5.03 | 944.91 K | $684.42 M |
| 01/30/2026 | $5.11 | $5.11 (0%) | $5.26 | $5.02 | 1.31 M | $683.08 M |
| 01/29/2026 | $5.28 | $5.20 (-1.52%) | $5.38 | $5.06 | 1.01 M | $695.12 M |
| 01/28/2026 | $5.33 | $5.26 (-1.31%) | $5.38 | $5.18 | 830.90 K | $703.14 M |
| 01/27/2026 | $5.37 | $5.27 (-1.86%) | $5.38 | $5.26 | 601.50 K | $704.47 M |
| 01/26/2026 | $5.39 | $5.37 (-0.37%) | $5.43 | $5.30 | 592.80 K | $717.84 M |
| 01/23/2026 | $5.51 | $5.39 (-2.18%) | $5.51 | $5.36 | 483.40 K | $720.51 M |
| 01/22/2026 | $5.55 | $5.52 (-0.54%) | $5.67 | $5.51 | 631.70 K | $737.89 M |
| 01/21/2026 | $5.29 | $5.48 (3.59%) | $5.49 | $5.23 | 925.80 K | $732.54 M |
| 01/20/2026 | $5.36 | $5.21 (-2.8%) | $5.46 | $5.17 | 1.45 M | $696.45 M |
| 01/16/2026 | $5.64 | $5.55 (-1.6%) | $5.67 | $5.52 | 937.22 K | $741.90 M |
| 01/15/2026 | $5.65 | $5.65 (0%) | $5.81 | $5.57 | 1.40 M | $755.27 M |
| 01/14/2026 | $5.53 | $5.60 (1.27%) | $5.65 | $5.46 | 741.40 K | $748.59 M |
| 01/13/2026 | $5.62 | $5.53 (-1.6%) | $5.63 | $5.49 | 709.24 K | $739.23 M |
| 01/12/2026 | $5.49 | $5.60 (2%) | $5.62 | $5.44 | 837.44 K | $748.59 M |
| 01/09/2026 | $5.63 | $5.51 (-2.13%) | $5.66 | $5.48 | 714.93 K | $736.55 M |
| 01/08/2026 | $5.44 | $5.50 (1.1%) | $5.61 | $5.38 | 1.35 M | $735.22 M |
| 01/07/2026 | $5.60 | $5.49 (-1.96%) | $5.61 | $5.47 | 1.02 M | $733.88 M |
| 01/06/2026 | $5.37 | $5.59 (4.1%) | $5.63 | $5.36 | 1.20 M | $747.25 M |
| 01/05/2026 | $5.25 | $5.41 (3.05%) | $5.46 | $5.24 | 1.25 M | $723.19 M |
| 01/02/2026 | $5.41 | $5.25 (-2.96%) | $5.43 | $5.13 | 1.02 M | $701.80 M |
| 12/31/2025 | $5.37 | $5.32 (-0.93%) | $5.37 | $5.27 | 910.21 K | $711.16 M |
| 12/30/2025 | $5.46 | $5.35 (-2.01%) | $5.50 | $5.34 | 627.89 K | $715.17 M |
| 12/29/2025 | $5.36 | $5.47 (2.05%) | $5.49 | $5.35 | 613.55 K | $731.21 M |
| 12/26/2025 | $5.48 | $5.43 (-0.91%) | $5.52 | $5.37 | 490.50 K | $725.86 M |
| 12/24/2025 | $5.52 | $5.47 (-0.91%) | $5.57 | $5.47 | 431.60 K | $731.21 M |
| 12/23/2025 | $5.45 | $5.53 (1.47%) | $5.55 | $5.34 | 1.60 M | $739.23 M |
| 12/22/2025 | $5.42 | $5.44 (0.37%) | $5.55 | $5.38 | 1.37 M | $727.20 M |
| 12/19/2025 | $5.17 | $5.36 (3.68%) | $5.39 | $5.12 | 2.34 M | $716.50 M |
| 12/18/2025 | $5.27 | $5.17 (-1.9%) | $5.30 | $5.12 | 1.17 M | $691.10 M |
| 12/17/2025 | $5.27 | $5.18 (-1.71%) | $5.44 | $5.16 | 1.57 M | $692.44 M |
| 12/16/2025 | $5.12 | $5.28 (3.13%) | $5.31 | $5.12 | 1.39 M | $705.81 M |
| 12/15/2025 | $5.30 | $5.18 (-2.26%) | $5.37 | $5.11 | 929.73 K | $692.44 M |
| 12/12/2025 | $5.36 | $5.28 (-1.49%) | $5.41 | $5.26 | 1.03 M | $705.81 M |
| 12/11/2025 | $5.35 | $5.36 (0.19%) | $5.44 | $5.29 | 1.04 M | $716.50 M |
| 12/10/2025 | $5.21 | $5.34 (2.5%) | $5.39 | $5.16 | 1.87 M | $713.83 M |
| 12/09/2025 | $5.14 | $5.24 (1.95%) | $5.39 | $5.08 | 1.33 M | $700.46 M |
| 12/08/2025 | $5.33 | $5.16 (-3.19%) | $5.35 | $5.04 | 1.02 M | $689.77 M |
| 12/05/2025 | $5.08 | $5.26 (3.54%) | $5.35 | $5.00 | 1.54 M | $703.14 M |
| 12/04/2025 | $5.12 | $5.08 (-0.78%) | $5.13 | $4.99 | 1.40 M | $679.07 M |
| 12/03/2025 | $4.89 | $5.11 (4.5%) | $5.15 | $4.85 | 935.25 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 |
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.
