NASDAQ:AIOT | Historical Stock Price | Powerfleet, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$3.03$5.15$8.78$14.94$25.451999-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$5.56$5.567,200——
1999-12-30$5.31$5.317,600——
1999-12-29$5.31$5.316,300——
1999-12-28$5.31$5.3118,200——
1999-12-27$5.30$5.3017,600——
1999-12-23$5.38$5.3813,100——
1999-12-22$5.75$5.7517,200——
1999-12-21$6.06$6.0620,400——
1999-12-20$6.19$6.194,400——
1999-12-17$6.38$6.3847,800——
1999-12-16$6.06$6.0627,400——
1999-12-15$6.13$6.1363,700——
1999-12-14$6.22$6.2270,700——
1999-12-13$5.75$5.7521,300——
1999-12-10$5.75$5.7530,100——
1999-12-09$5.69$5.6911,800——
1999-12-08$5.88$5.8817,200——
1999-12-07$6.00$6.0022,000——
1999-12-06$6.44$6.44123,600——
1999-12-03$5.75$5.7525,900——
1999-12-02$5.50$5.5016,600——
1999-12-01$5.31$5.3114,000——
1999-11-30$5.25$5.2511,900——
1999-11-29$5.50$5.5023,000——
1999-11-26$4.63$4.635,000——
1999-11-24$4.81$4.812,000——
1999-11-23$5.00$5.0012,000——
1999-11-22$5.00$5.0017,800——
1999-11-19$5.00$5.0073,500——
1999-11-18$4.63$4.6314,700——
1999-11-17$4.63$4.6322,100——
1999-11-16$4.44$4.4423,100——
1999-11-15$4.38$4.385,100——
1999-11-12$4.44$4.444,800——
1999-11-11$4.44$4.445,600——
1999-11-10$4.50$4.5013,700——
1999-11-09$4.50$4.5027,800——
1999-11-08$4.44$4.4411,200——
1999-11-05$4.44$4.4424,000——
1999-11-04$4.50$4.5013,500——
1999-11-03$4.56$4.5624,000——
1999-11-02$4.56$4.5614,200——
1999-11-01$4.69$4.6944,600——
1999-10-29$4.94$4.9428,700——
1999-10-28$4.56$4.561,200——
1999-10-27$4.50$4.5025,000——
1999-10-26$4.88$4.8816,200——
1999-10-25$5.00$5.0036,500——
1999-10-22$4.44$4.4439,800——
1999-10-21$4.38$4.3811,900——
1999-10-20$4.50$4.503,500——
1999-10-19$4.75$4.7524,600——
1999-10-18$4.13$4.1317,700——
1999-10-15$4.25$4.256,100——
1999-10-14$4.50$4.5023,500——
1999-10-13$4.44$4.4449,400——
1999-10-12$4.88$4.8832,200——
1999-10-11$4.81$4.8124,600——
1999-10-08$5.38$5.381,800——
1999-10-07$5.25$5.251,800——
1999-10-06$5.13$5.137,300——
1999-10-05$5.25$5.2518,100——
1999-10-04$5.50$5.506,900——
1999-10-01$5.88$5.889,300——
1999-09-30$5.88$5.881,700——
1999-09-29$5.75$5.752,600——
1999-09-28$5.50$5.5021,900——
1999-09-27$5.88$5.889,500——
1999-09-24$5.75$5.7515,400——
1999-09-23$6.00$6.0010,000——
1999-09-22$6.00$6.001,700——
1999-09-21$6.00$6.0011,000——
1999-09-20$6.13$6.1314,900——
1999-09-17$6.31$6.3111,800——
1999-09-16$6.50$6.5037,400——
1999-09-15$6.63$6.6331,200——
1999-09-14$6.63$6.6310,800——
1999-09-13$6.19$6.1917,300——
1999-09-10$6.75$6.754,200——
1999-09-09$7.00$7.008,300——
1999-09-08$7.00$7.0014,800——
1999-09-07$7.06$7.065,200——
1999-09-03$7.00$7.008,400——
1999-09-02$6.97$6.9712,000——
1999-09-01$7.38$7.3826,700——
1999-08-31$7.50$7.5044,700——
1999-08-30$7.38$7.3837,900——
1999-08-27$7.38$7.389,800——
1999-08-26$7.44$7.4444,200——
1999-08-25$7.75$7.7557,400——
1999-08-24$7.13$7.1379,400——
1999-08-23$7.06$7.0619,200——
1999-08-20$6.81$6.813,100——
1999-08-19$6.75$6.7517,300——
1999-08-18$6.63$6.6392,900——
1999-08-17$6.63$6.635,600——
1999-08-16$7.00$7.0016,100——
1999-08-13$7.00$7.0012,700——
1999-08-12$7.38$7.3813,600——
1999-08-11$7.00$7.0012,000——
1999-08-10$6.81$6.8131,100——
1999-08-09$7.34$7.3459,900——
1999-08-06$7.31$7.31112,400——
1999-08-05$7.38$7.3855,800——
1999-08-04$7.56$7.5694,600——
1999-08-03$7.63$7.6374,300——
1999-08-02$7.75$7.7550,500——
1999-07-30$7.56$7.5636,100——
1999-07-29$7.75$7.7571,500——
1999-07-28$7.38$7.3834,300——
1999-07-27$7.50$7.5074,700——
1999-07-26$6.94$6.9479,000——
1999-07-23$7.81$7.8124,600——
1999-07-22$8.31$8.3125,500——
1999-07-21$8.31$8.3148,300——
1999-07-20$8.75$8.7562,700——
1999-07-19$9.19$9.19110,100——
1999-07-16$8.88$8.88410,400——
1999-07-15$8.13$8.13229,800——
1999-07-14$7.81$7.8175,800——
1999-07-13$7.69$7.6926,500——
1999-07-12$7.88$7.8845,700——
1999-07-09$7.75$7.7561,900——
1999-07-08$7.88$7.88175,300——
1999-07-07$8.44$8.44182,700——
1999-07-06$8.63$8.63277,500——
1999-07-02$9.19$9.19321,800——
1999-07-01$8.09$8.09530,300——
1999-06-30$7.44$7.44833,800——