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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.43$7.43121,800——
2020-12-30$7.18$7.18145,300——
2020-12-29$7.28$7.2899,400——
2020-12-28$7.52$7.52136,900——
2020-12-24$7.47$7.4723,600——
2020-12-23$7.49$7.49105,600——
2020-12-22$7.38$7.38296,400——
2020-12-21$7.42$7.42117,500——
2020-12-18$7.83$7.83301,900——
2020-12-17$7.08$7.08249,700——
2020-12-16$6.64$6.6482,700——
2020-12-15$6.76$6.7689,700——
2020-12-14$6.59$6.5985,800——
2020-12-11$6.70$6.7070,100——
2020-12-10$6.84$6.8481,700——
2020-12-09$6.82$6.8287,500——
2020-12-08$6.93$6.9343,400——
2020-12-07$6.85$6.8573,600——
2020-12-04$6.98$6.9875,000——
2020-12-03$6.76$6.76125,300——
2020-12-02$6.82$6.8265,300——
2020-12-01$6.90$6.9067,600——
2020-11-30$6.88$6.8866,900——
2020-11-27$6.93$6.9333,700——
2020-11-25$7.05$7.0573,600——
2020-11-24$7.38$7.38172,900——
2020-11-23$7.20$7.20114,100——
2020-11-20$7.23$7.2389,700——
2020-11-19$6.99$6.9958,600——
2020-11-18$6.70$6.7062,900——
2020-11-17$6.85$6.85104,400——
2020-11-16$6.99$6.9978,100——
2020-11-13$6.96$6.9652,400——
2020-11-12$6.79$6.7973,100——
2020-11-11$7.20$7.2062,700——
2020-11-10$7.38$7.38108,300——
2020-11-09$7.21$7.21249,700——
2020-11-06$6.02$6.0292,400——
2020-11-05$5.87$5.8794,900——
2020-11-04$6.00$6.0045,800——
2020-11-03$6.31$6.3198,100——
2020-11-02$6.10$6.1027,400——
2020-10-30$6.05$6.0558,600——
2020-10-29$6.01$6.0143,000——
2020-10-28$6.12$6.1275,700——
2020-10-27$6.33$6.3352,200——
2020-10-26$6.54$6.5432,500——
2020-10-23$6.78$6.7867,700——
2020-10-22$6.63$6.63104,200——
2020-10-21$6.51$6.5166,000——
2020-10-20$6.41$6.4120,400——
2020-10-19$6.29$6.2971,400——
2020-10-16$6.40$6.4051,800——
2020-10-15$6.31$6.3160,200——
2020-10-14$6.37$6.3780,800——
2020-10-13$6.58$6.5888,500——
2020-10-12$6.69$6.69103,200——
2020-10-09$6.26$6.2685,800——
2020-10-08$5.96$5.96135,200——
2020-10-07$5.88$5.8898,900——
2020-10-06$5.81$5.8180,000——
2020-10-05$5.72$5.7256,500——
2020-10-02$5.45$5.4572,900——
2020-10-01$5.44$5.4462,000——
2020-09-30$5.63$5.6376,200——
2020-09-29$5.68$5.6859,000——
2020-09-28$5.67$5.6760,100——
2020-09-25$5.54$5.5450,700——
2020-09-24$5.52$5.52103,200——
2020-09-23$5.47$5.4775,000——
2020-09-22$5.74$5.7449,700——
2020-09-21$5.77$5.7796,600——
2020-09-18$5.96$5.96328,100——
2020-09-17$6.35$6.35154,600——
2020-09-16$6.00$6.00381,300——
2020-09-15$5.73$5.7383,700——
2020-09-14$5.45$5.45130,700——
2020-09-11$5.33$5.3374,800——
2020-09-10$5.36$5.3680,000——
2020-09-09$5.50$5.5068,500——
2020-09-08$5.31$5.31142,100——
2020-09-04$5.35$5.35109,500——
2020-09-03$5.62$5.62204,700——
2020-09-02$5.59$5.59168,900——
2020-09-01$5.37$5.37129,000——
2020-08-31$5.62$5.6295,700——
2020-08-28$5.56$5.5685,700——
2020-08-27$5.42$5.4293,800——
2020-08-26$5.56$5.5672,300——
2020-08-25$5.67$5.67100,100——
2020-08-24$5.82$5.82131,300——
2020-08-21$5.78$5.7894,300——
2020-08-20$5.81$5.81156,100——
2020-08-19$5.95$5.95215,200——
2020-08-18$6.09$6.09171,800——
2020-08-17$6.19$6.19142,200——
2020-08-14$6.02$6.02136,200——
2020-08-13$6.28$6.28163,600——
2020-08-12$6.12$6.12404,200——
2020-08-11$6.73$6.73211,000——
2020-08-10$6.50$6.50265,200——
2020-08-07$6.08$6.08168,400——
2020-08-06$5.99$5.99292,000——
2020-08-05$6.00$6.00433,100——
2020-08-04$5.95$5.95613,900——
2020-08-03$5.40$5.401,419,500——
2020-07-31$4.48$4.4859,100——
2020-07-30$4.58$4.5833,900——
2020-07-29$4.48$4.4864,800——
2020-07-28$4.47$4.4773,500——
2020-07-27$4.61$4.61105,600——
2020-07-24$4.17$4.1763,200——
2020-07-23$4.31$4.3132,200——
2020-07-22$4.45$4.45171,300——
2020-07-21$4.46$4.4688,400——
2020-07-20$4.46$4.4640,100——
2020-07-17$4.41$4.4150,500——
2020-07-16$4.32$4.3256,800——
2020-07-15$4.31$4.31129,000——
2020-07-14$4.10$4.10110,900——
2020-07-13$4.14$4.14135,500——
2020-07-10$4.32$4.3268,500——
2020-07-09$4.11$4.11140,000——
2020-07-08$4.32$4.3298,200——
2020-07-07$4.42$4.4276,500——
2020-07-06$4.65$4.65101,500——
2020-07-02$4.53$4.53115,200——
2020-07-01$4.58$4.58115,500——
2020-06-30$4.62$4.62121,800——
2020-06-29$4.52$4.52192,900——
2020-06-26$4.70$4.702,977,900——
2020-06-25$4.97$4.97280,800——
2020-06-24$4.89$4.89270,900——
2020-06-23$4.88$4.88198,400——
2020-06-22$4.75$4.75222,200——
2020-06-19$4.91$4.91169,200——
2020-06-18$5.01$5.01132,500——
2020-06-17$5.12$5.1274,700——
2020-06-16$5.12$5.12126,400——
2020-06-15$5.08$5.08139,500——
2020-06-12$4.96$4.96163,700——
2020-06-11$4.77$4.77240,500——
2020-06-10$5.03$5.03184,400——
2020-06-09$5.19$5.1970,500——
2020-06-08$5.29$5.29250,500——
2020-06-05$5.35$5.35359,900——
2020-06-04$5.29$5.29276,700——
2020-06-03$5.00$5.00108,000——
2020-06-02$5.01$5.01149,900——
2020-06-01$4.81$4.81112,500——
2020-05-29$4.70$4.7079,900——
2020-05-28$4.70$4.70138,500——
2020-05-27$4.71$4.71120,000——
2020-05-26$5.00$5.00154,400——
2020-05-22$4.83$4.83115,500——
2020-05-21$4.80$4.8065,800——
2020-05-20$4.84$4.8458,900——
2020-05-19$4.74$4.7498,200——
2020-05-18$4.46$4.46155,100——
2020-05-15$4.10$4.10206,400——
2020-05-14$3.86$3.86437,500——
2020-05-13$4.26$4.26205,900——
2020-05-12$4.55$4.55188,500——
2020-05-11$4.60$4.60124,100——
2020-05-08$4.66$4.66116,900——
2020-05-07$4.55$4.55144,100——
2020-05-06$4.53$4.53397,800——
2020-05-05$4.48$4.48202,900——
2020-05-04$4.36$4.36314,800——
2020-05-01$4.71$4.71110,300——
2020-04-30$4.80$4.8052,000——
2020-04-29$4.85$4.85200,400——
2020-04-28$4.82$4.8262,300——
2020-04-27$4.91$4.91207,500——
2020-04-24$4.64$4.6474,600——
2020-04-23$4.58$4.58118,500——
2020-04-22$4.57$4.5757,100——
2020-04-21$4.54$4.54138,800——
2020-04-20$4.71$4.7137,700——
2020-04-17$4.64$4.6463,400——
2020-04-16$4.46$4.46114,500——
2020-04-15$4.50$4.5078,300——
2020-04-14$4.55$4.5581,600——
2020-04-13$4.67$4.6768,600——
2020-04-09$4.37$4.3793,000——
2020-04-08$4.40$4.40125,200——
2020-04-07$4.00$4.00134,700——
2020-04-06$3.64$3.64117,100——
2020-04-03$3.50$3.5089,400——
2020-04-02$3.56$3.5696,400——
2020-04-01$3.50$3.50103,300——
2020-03-31$3.46$3.4669,400——
2020-03-30$3.64$3.64179,500——
2020-03-27$3.32$3.3237,400——
2020-03-26$3.64$3.64171,300——
2020-03-25$3.32$3.32146,200——
2020-03-24$2.97$2.97172,700——
2020-03-23$2.73$2.73337,200——
2020-03-20$3.05$3.05189,500——
2020-03-19$3.41$3.41208,300——
2020-03-18$2.80$2.80210,900——
2020-03-17$3.10$3.10345,100——
2020-03-16$3.25$3.25257,500——
2020-03-13$3.97$3.97561,800——
2020-03-12$4.39$4.39640,500——
2020-03-11$5.59$5.59134,400——
2020-03-10$5.92$5.92108,700——
2020-03-09$6.17$6.1796,200——
2020-03-06$6.96$6.9696,700——
2020-03-05$7.10$7.1086,200——
2020-03-04$7.22$7.22106,700——
2020-03-03$7.03$7.03105,400——
2020-03-02$7.12$7.1289,100——
2020-02-28$7.05$7.05166,500——
2020-02-27$7.26$7.26103,600——
2020-02-26$7.95$7.95284,500——
2020-02-25$7.87$7.87158,800——
2020-02-24$7.90$7.9091,300——
2020-02-21$8.01$8.01159,100——
2020-02-20$7.91$7.91174,400——
2020-02-19$7.95$7.95139,700——
2020-02-18$7.85$7.8579,500——
2020-02-14$8.11$8.1185,600——
2020-02-13$7.97$7.9787,900——
2020-02-12$7.53$7.5380,300——
2020-02-11$7.35$7.3539,300——
2020-02-10$7.18$7.1816,700——
2020-02-07$7.50$7.5051,200——
2020-02-06$7.52$7.5254,300——
2020-02-05$7.30$7.3090,900——
2020-02-04$7.35$7.35107,700——
2020-02-03$7.25$7.2587,100——
2020-01-31$7.54$7.54127,900——
2020-01-30$7.51$7.5188,000——
2020-01-29$7.36$7.3664,500——
2020-01-28$7.56$7.56110,900——
2020-01-27$7.54$7.54128,300——
2020-01-24$7.71$7.7139,400——
2020-01-23$7.96$7.9649,300——
2020-01-22$8.08$8.0890,700——
2020-01-21$8.02$8.0299,700——
2020-01-17$8.25$8.25114,300——
2020-01-16$8.26$8.26157,300——
2020-01-15$8.07$8.07243,200——
2020-01-14$7.84$7.84291,900——
2020-01-13$7.10$7.10127,800——
2020-01-10$7.05$7.05428,600——
2020-01-09$6.50$6.50232,500——
2020-01-08$6.41$6.41330,500——
2020-01-07$6.45$6.4544,300——
2020-01-06$6.43$6.4348,300——
2020-01-03$6.48$6.48161,500——
2020-01-02$6.51$6.51173,100——