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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.82$5.8244,500——
2012-12-28$5.63$5.6312,400——
2012-12-27$5.80$5.8013,700——
2012-12-26$5.78$5.785,400——
2012-12-24$5.97$5.97100——
2012-12-21$5.88$5.8838,100——
2012-12-20$5.98$5.982,400——
2012-12-19$5.85$5.854,000——
2012-12-18$5.84$5.8413,500——
2012-12-17$6.04$6.0412,500——
2012-12-14$5.94$5.947,600——
2012-12-13$6.21$6.214,000——
2012-12-12$6.06$6.0619,000——
2012-12-11$6.19$6.1910,500——
2012-12-10$6.05$6.0533,100——
2012-12-07$6.39$6.3919,100——
2012-12-06$6.30$6.305,500——
2012-12-05$6.34$6.3428,000——
2012-12-04$6.23$6.2346,000——
2012-12-03$6.05$6.058,200——
2012-11-30$6.05$6.0514,700——
2012-11-29$6.01$6.018,300——
2012-11-28$6.01$6.0118,400——
2012-11-27$5.92$5.924,900——
2012-11-26$5.86$5.8610,800——
2012-11-23$6.05$6.058,300——
2012-11-21$5.88$5.8826,100——
2012-11-20$5.84$5.8426,800——
2012-11-19$6.01$6.0146,900——
2012-11-16$5.91$5.9142,400——
2012-11-15$5.74$5.748,600——
2012-11-14$5.55$5.5522,400——
2012-11-13$5.45$5.4514,200——
2012-11-12$5.83$5.8321,200——
2012-11-09$5.92$5.9213,800——
2012-11-08$5.72$5.7277,700——
2012-11-07$5.15$5.1537,500——
2012-11-06$5.10$5.107,800——
2012-11-05$5.07$5.0727,600——
2012-11-02$5.24$5.241,200——
2012-11-01$5.22$5.22800——
2012-10-31$5.25$5.254,300——
2012-10-26$5.25$5.253,000——
2012-10-25$5.01$5.0141,000——
2012-10-24$5.18$5.1825,500——
2012-10-23$5.10$5.109,600——
2012-10-22$5.32$5.328,200——
2012-10-19$5.42$5.427,000——
2012-10-18$5.64$5.6414,900——
2012-10-17$5.77$5.778,600——
2012-10-16$5.81$5.8116,100——
2012-10-15$6.00$6.0014,400——
2012-10-12$5.88$5.883,100——
2012-10-11$5.86$5.861,800——
2012-10-10$5.70$5.708,200——
2012-10-09$5.84$5.842,600——
2012-10-08$5.89$5.898,500——
2012-10-05$6.04$6.0418,800——
2012-10-04$6.01$6.0128,300——
2012-10-03$5.85$5.8519,200——
2012-10-02$5.85$5.8534,300——
2012-10-01$5.86$5.8676,000——
2012-09-28$5.76$5.7612,100——
2012-09-27$5.60$5.6011,600——
2012-09-26$5.47$5.477,800——
2012-09-25$5.60$5.6022,200——
2012-09-24$5.61$5.619,000——
2012-09-21$5.51$5.5123,300——
2012-09-20$5.27$5.2713,900——
2012-09-19$5.26$5.2612,300——
2012-09-18$5.13$5.1321,500——
2012-09-17$5.16$5.1614,200——
2012-09-14$5.15$5.1521,700——
2012-09-13$5.15$5.1514,800——
2012-09-12$5.13$5.135,200——
2012-09-11$5.15$5.1519,200——
2012-09-10$5.17$5.1739,900——
2012-09-07$5.00$5.0015,300——
2012-09-06$5.04$5.0445,500——
2012-09-05$5.09$5.0918,000——
2012-09-04$5.08$5.0822,300——
2012-08-31$4.98$4.9813,100——
2012-08-30$4.92$4.9216,600——
2012-08-29$4.75$4.7516,100——
2012-08-28$4.76$4.764,500——
2012-08-27$4.76$4.767,400——
2012-08-24$4.67$4.675,600——
2012-08-23$4.71$4.716,700——
2012-08-22$4.77$4.7713,100——
2012-08-21$4.66$4.6633,000——
2012-08-20$4.86$4.8624,100——
2012-08-17$4.51$4.5112,700——
2012-08-16$4.58$4.5817,000——
2012-08-15$4.44$4.4421,700——
2012-08-14$4.42$4.4215,600——
2012-08-13$4.38$4.3815,800——
2012-08-10$4.32$4.3217,800——
2012-08-09$4.27$4.2729,300——
2012-08-08$4.30$4.3032,100——
2012-08-07$4.29$4.2952,800——
2012-08-06$4.36$4.3653,400——
2012-08-03$4.29$4.2929,000——
2012-08-02$4.23$4.234,100——
2012-08-01$4.28$4.284,000——
2012-07-31$4.30$4.3013,900——
2012-07-30$4.30$4.3014,100——
2012-07-27$4.27$4.275,300——
2012-07-26$4.27$4.272,500——
2012-07-25$4.26$4.2629,800——
2012-07-24$4.33$4.3311,400——
2012-07-23$4.35$4.353,000——
2012-07-20$4.35$4.35146,500——
2012-07-19$4.39$4.395,500——
2012-07-18$4.35$4.355,900——
2012-07-17$4.39$4.3929,100——
2012-07-16$4.35$4.3581,900——
2012-07-13$4.38$4.3813,800——
2012-07-12$4.37$4.37317,700——
2012-07-11$4.26$4.2629,600——
2012-07-10$4.23$4.2311,400——
2012-07-09$4.33$4.3315,900——
2012-07-06$4.36$4.3633,200——
2012-07-05$4.38$4.3825,700——
2012-07-03$4.40$4.4016,000——
2012-07-02$4.38$4.3827,300——
2012-06-29$4.38$4.38115,400——
2012-06-28$4.39$4.391,800——
2012-06-27$4.37$4.3747,800——
2012-06-26$4.44$4.442,600——
2012-06-25$4.32$4.3222,400——
2012-06-22$4.67$4.6712,400——
2012-06-21$4.54$4.5421,400——
2012-06-20$4.78$4.7818,000——
2012-06-19$4.94$4.9439,300——
2012-06-18$4.56$4.568,800——
2012-06-15$4.48$4.4831,200——
2012-06-14$4.31$4.3128,800——
2012-06-13$4.22$4.2229,700——
2012-06-12$4.20$4.2041,400——
2012-06-11$4.17$4.1730,100——
2012-06-08$4.46$4.4633,200——
2012-06-07$4.35$4.3536,300——
2012-06-06$4.18$4.1893,500——
2012-06-05$4.07$4.0733,200——
2012-06-04$4.04$4.0491,100——
2012-06-01$4.35$4.3527,900——
2012-05-31$4.20$4.20100,200——
2012-05-30$4.38$4.3846,200——
2012-05-29$4.47$4.4743,500——
2012-05-25$4.66$4.6618,400——
2012-05-24$4.39$4.3961,700——
2012-05-23$4.32$4.3252,000——
2012-05-22$4.20$4.2050,000——
2012-05-21$4.03$4.0318,200——
2012-05-18$4.04$4.0420,300——
2012-05-17$4.02$4.0242,600——
2012-05-16$4.08$4.08130,000——
2012-05-15$3.97$3.97219,000——
2012-05-14$4.41$4.4123,500——
2012-05-11$4.45$4.4538,600——
2012-05-10$4.54$4.5445,000——
2012-05-09$4.51$4.51124,000——
2012-05-08$4.55$4.55324,500——
2012-05-07$5.57$5.5754,000——
2012-05-04$6.03$6.0330,300——
2012-05-03$6.08$6.0849,000——
2012-05-02$6.14$6.1425,400——
2012-05-01$5.95$5.9526,000——
2012-04-30$6.06$6.0643,000——
2012-04-27$6.39$6.3943,300——
2012-04-26$6.18$6.188,700——
2012-04-25$6.01$6.019,900——
2012-04-24$6.09$6.0914,300——
2012-04-23$6.18$6.1854,200——
2012-04-20$6.29$6.29115,000——
2012-04-19$6.15$6.159,600——
2012-04-18$6.14$6.147,700——
2012-04-17$6.03$6.038,000——
2012-04-16$5.93$5.9319,600——
2012-04-13$6.03$6.0329,600——
2012-04-12$6.05$6.0556,400——
2012-04-11$6.00$6.004,000——
2012-04-10$6.04$6.0424,100——
2012-04-09$5.98$5.984,500——
2012-04-05$5.92$5.928,300——
2012-04-04$6.01$6.017,500——
2012-04-03$6.08$6.0823,600——
2012-04-02$6.03$6.0323,700——
2012-03-30$5.98$5.9868,500——
2012-03-29$5.93$5.934,700——
2012-03-28$5.90$5.903,400——
2012-03-27$5.84$5.8411,600——
2012-03-26$5.93$5.937,200——
2012-03-23$5.86$5.8629,200——
2012-03-22$5.79$5.7912,500——
2012-03-21$5.66$5.668,000——
2012-03-20$5.65$5.6512,400——
2012-03-19$5.80$5.807,100——
2012-03-16$5.80$5.8012,400——
2012-03-15$5.92$5.926,900——
2012-03-14$6.02$6.023,100——
2012-03-13$6.06$6.068,400——
2012-03-12$5.99$5.9921,300——
2012-03-09$5.99$5.9918,000——
2012-03-08$6.10$6.1094,000——
2012-03-07$6.00$6.0025,000——
2012-03-06$5.83$5.8319,500——
2012-03-05$5.97$5.9741,700——
2012-03-02$5.62$5.6271,100——
2012-03-01$6.34$6.3452,600——
2012-02-29$6.16$6.16386,300——
2012-02-28$6.09$6.0911,400——
2012-02-27$6.11$6.1129,900——
2012-02-24$6.13$6.1322,100——
2012-02-23$6.12$6.1222,200——
2012-02-22$6.09$6.0917,800——
2012-02-21$6.30$6.3092,400——
2012-02-17$6.00$6.00141,000——
2012-02-16$5.31$5.3121,500——
2012-02-15$5.40$5.4017,800——
2012-02-14$5.51$5.517,200——
2012-02-13$5.25$5.2549,600——
2012-02-10$5.38$5.385,600——
2012-02-09$5.33$5.339,700——
2012-02-08$5.55$5.5512,900——
2012-02-07$5.53$5.5335,600——
2012-02-06$5.59$5.5987,600——
2012-02-03$5.56$5.5678,000——
2012-02-02$5.40$5.4020,000——
2012-02-01$5.20$5.2015,300——
2012-01-31$5.15$5.15159,100——
2012-01-30$5.03$5.037,400——
2012-01-27$5.06$5.0615,700——
2012-01-26$5.09$5.0917,500——
2012-01-25$5.08$5.0829,600——
2012-01-24$5.30$5.304,700——
2012-01-23$5.39$5.3918,400——
2012-01-20$5.36$5.3612,400——
2012-01-19$5.23$5.2327,700——
2012-01-18$5.54$5.5412,300——
2012-01-17$5.40$5.4019,100——
2012-01-13$5.49$5.499,100——
2012-01-12$5.40$5.409,200——
2012-01-11$5.39$5.3910,500——
2012-01-10$5.30$5.3032,100——
2012-01-09$4.99$4.999,200——
2012-01-06$4.91$4.917,800——
2012-01-05$4.93$4.9311,300——
2012-01-04$4.94$4.9454,000——
2012-01-03$4.57$4.57868,500——