MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPSI — Pioneer Power Solutions, Inc.
NasdaqPioneer Power Solutions, Inc.
$3.06
-0.12(-3.62%)
- O
- 3.14
- H
- 3.14
- L
- 3.01
- V
- 63.62K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.06
Period Return+11.27%
Period High$6.29
Period Low$2.31
Avg Daily Volume401.1K
Total Trading Days365
PPSI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.14 | $3.14 | $3.01 | $3.06 | $-0.12 | -3.62% | 63,621 | $3.05 | $3.01 $3.14 |
| Oct 6, 2026 | $3.23 | $3.39 | $3.12 | $3.18 | $-0.08 | -2.31% | 180,359 | $3.21 | $3.12 $3.39 |
| Oct 5, 2026 | $3.32 | $3.32 | $3.20 | $3.25 | $-0.06 | -1.81% | 42,237 | $3.26 | $3.20 $3.32 |
| Oct 2, 2026 | $3.41 | $3.42 | $3.20 | $3.31 | $-0.07 | -2.07% | 171,529 | $3.29 | $3.20 $3.42 |
| Oct 1, 2026 | $3.39 | $3.44 | $3.28 | $3.38 | +$0.00 | +0.00% | 56,066 | $3.36 | $3.28 $3.44 |
| Sep 30, 2026 | $3.32 | $3.47 | $3.31 | $3.38 | +$0.10 | +2.89% | 53,717 | $3.40 | $3.31 $3.47 |
| Sep 29, 2026 | $3.28 | $3.34 | $3.27 | $3.29 | $-0.02 | -0.45% | 56,124 | $3.29 | $3.27 $3.34 |
| Sep 28, 2026 | $3.30 | $3.37 | $3.20 | $3.30 | +$0.00 | +0.00% | 123,272 | $3.28 | $3.20 $3.37 |
| Sep 25, 2026 | $3.30 | $3.38 | $3.23 | $3.30 | +$0.03 | +0.92% | 79,791 | $3.29 | $3.23 $3.38 |
| Sep 24, 2026 | $3.25 | $3.32 | $3.20 | $3.27 | +$0.03 | +0.93% | 106,488 | $3.25 | $3.20 $3.32 |
| Sep 23, 2026 | $3.39 | $3.44 | $3.20 | $3.24 | $-0.17 | -4.99% | 120,694 | $3.26 | $3.20 $3.44 |
| Sep 22, 2026 | $3.44 | $3.54 | $3.40 | $3.41 | +$0.02 | +0.59% | 92,319 | $3.45 | $3.40 $3.54 |
| Sep 21, 2026 | $3.48 | $3.52 | $3.36 | $3.39 | $-0.12 | -3.42% | 93,746 | $3.42 | $3.36 $3.52 |
| Sep 18, 2026 | $3.45 | $3.59 | $3.45 | $3.51 | +$0.11 | +3.24% | 167,542 | $3.51 | $3.45 $3.59 |
| Sep 17, 2026 | $3.26 | $3.50 | $3.26 | $3.40 | +$0.18 | +5.59% | 152,219 | $3.43 | $3.26 $3.50 |
| Sep 16, 2026 | $3.16 | $3.29 | $3.05 | $3.22 | +$0.20 | +6.62% | 223,856 | $3.21 | $3.05 $3.29 |
| Sep 15, 2026 | $3.05 | $3.10 | $2.95 | $3.02 | $-0.03 | -0.98% | 125,592 | $3.01 | $2.95 $3.10 |
| Sep 14, 2026 | $2.98 | $3.16 | $2.96 | $3.05 | $-0.01 | -0.33% | 95,802 | $3.07 | $2.96 $3.16 |
| Sep 11, 2026 | $3.04 | $3.13 | $3.02 | $3.06 | +$0.09 | +3.03% | 69,658 | $3.07 | $3.02 $3.13 |
| Sep 10, 2026 | $3.17 | $3.17 | $2.96 | $2.97 | $-0.17 | -5.41% | 80,765 | $3.04 | $2.96 $3.17 |
| Sep 9, 2026 | $3.12 | $3.24 | $2.90 | $3.14 | +$0.22 | +7.53% | 232,148 | $3.08 | $2.90 $3.24 |
| Sep 8, 2026 | $2.96 | $3.22 | $2.90 | $2.92 | +$0.03 | +1.04% | 200,436 | $3.05 | $2.90 $3.22 |
| Sep 4, 2026 | $2.98 | $3.01 | $2.89 | $2.89 | $-0.12 | -3.99% | 64,691 | $2.94 | $2.89 $3.01 |
| Sep 3, 2026 | $2.90 | $3.05 | $2.89 | $3.01 | +$0.12 | +4.15% | 95,074 | $2.99 | $2.89 $3.05 |
| Sep 2, 2026 | $2.87 | $2.91 | $2.85 | $2.89 | +$0.03 | +1.05% | 23,394 | $2.88 | $2.85 $2.91 |
| Sep 1, 2026 | $2.86 | $2.93 | $2.85 | $2.86 | $-0.07 | -2.39% | 38,948 | $2.88 | $2.85 $2.93 |
| Aug 31, 2026 | $2.86 | $2.96 | $2.84 | $2.93 | +$0.06 | +2.09% | 53,600 | $2.89 | $2.84 $2.96 |
| Aug 28, 2026 | $2.97 | $3.00 | $2.87 | $2.87 | $-0.07 | -2.38% | 72,308 | $2.92 | $2.87 $3.00 |
| Aug 27, 2026 | $2.99 | $3.09 | $2.91 | $2.94 | $-0.01 | -0.34% | 112,173 | $2.97 | $2.91 $3.09 |
| Aug 26, 2026 | $2.83 | $2.99 | $2.83 | $2.95 | +$0.10 | +3.51% | 96,389 | $2.93 | $2.83 $2.99 |