Skip to main content
AIOT logo

PowerFleet, Inc.

AIOTNASDAQTechnologySoftware - Infrastructure

$2.39Today:- (-)1Y −54.89%

As of Oct 16, 2026 close

Market cap
$334.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.51$5.88
Volume (live)
-
Avg. volume (3M)
1.51M

PowerFleet (AIOT) Historical Stock Prices

Analyze PowerFleet (AIOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PowerFleet (AIOT) Interactive Price Chart

Interactive historical price chart showing PowerFleet stock price movements and trends across multiple time periods.

Loading chart...

AIOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AIOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.502.502.292.392.392.74M
Oct 15, 20262.512.562.462.492.491.72M
Oct 14, 20262.632.632.512.522.521.05M
Oct 13, 20262.712.742.672.692.69574.94K
Oct 12, 20262.682.742.632.722.72763.37K
Oct 9, 20262.652.702.622.702.70962.48K
Oct 8, 20262.592.652.562.642.641.92M
Oct 7, 20262.652.692.622.632.631.02M
Oct 6, 20262.842.842.702.712.71926.44K
Oct 5, 20262.812.852.772.822.821.36M
Oct 2, 20262.852.892.792.812.811.60M
Oct 1, 20262.842.872.772.802.801.47M
Sep 30, 20262.792.872.752.842.842.97M
Sep 29, 20262.642.772.592.752.753.39M
Sep 28, 20262.822.822.552.622.622.59M
Sep 25, 20262.872.872.792.802.801.69M
Sep 24, 20262.882.892.802.832.831.18M
Sep 23, 20262.983.032.892.902.901.29M
Sep 22, 20262.892.992.862.982.981.34M
Sep 21, 20262.902.932.812.852.851.87M
Sep 18, 20262.972.982.872.882.882.34M
Sep 17, 20263.083.082.972.972.971.58M
Sep 16, 20263.023.062.983.033.031.11M
Sep 15, 20263.003.082.983.013.011.07M
Sep 14, 20262.983.092.983.053.051.22M
Sep 11, 20263.003.032.973.003.00820.12K
Sep 10, 20262.962.982.922.952.951.30M
Sep 9, 20262.963.012.952.972.971.51M
Sep 8, 20262.993.022.922.962.961.29M
Sep 4, 20262.993.062.993.023.02604.54K
Sep 3, 20263.033.052.983.043.041.07M
Sep 2, 20262.973.042.953.003.00897.07K
Sep 1, 20262.993.002.912.932.932.01M
Aug 31, 20263.023.062.963.003.001.44M
Aug 28, 20263.003.082.993.053.051.63M
Aug 27, 20263.043.142.993.003.00919.87K
Aug 26, 20262.943.042.923.013.012.12M
Aug 25, 20263.023.022.932.942.941.45M
Aug 24, 20263.053.112.983.013.011.32M
Aug 21, 20263.063.082.943.043.041.56M
Aug 20, 20263.053.052.903.023.021.65M
Aug 19, 20263.023.162.993.053.052.48M
Aug 18, 20262.863.052.852.992.991.93M
Aug 17, 20263.103.102.872.882.881.94M
Aug 14, 20263.143.153.063.113.111.55M
Aug 13, 20263.143.233.093.143.142.39M
Aug 12, 20262.913.212.913.143.144.87M
Aug 11, 20263.013.082.802.842.846.90M
Aug 10, 20263.053.352.843.063.0615.08M
Aug 7, 20264.204.434.124.414.411.48M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.