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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.42$3.42268,800——
2023-12-28$3.20$3.20168,900——
2023-12-27$3.05$3.05180,900——
2023-12-26$3.03$3.03251,500——
2023-12-22$2.80$2.80179,000——
2023-12-21$2.61$2.61103,200——
2023-12-20$2.56$2.56191,400——
2023-12-19$2.48$2.48167,200——
2023-12-18$2.54$2.5493,700——
2023-12-15$2.63$2.6399,000——
2023-12-14$2.53$2.53344,900——
2023-12-13$2.25$2.2590,200——
2023-12-12$2.25$2.25119,900——
2023-12-11$2.28$2.28115,600——
2023-12-08$2.31$2.3188,100——
2023-12-07$2.24$2.24168,700——
2023-12-06$2.31$2.31130,000——
2023-12-05$2.28$2.28177,600——
2023-12-04$2.33$2.3354,700——
2023-12-01$2.34$2.3492,900——
2023-11-30$2.32$2.32157,700——
2023-11-29$2.33$2.3385,100——
2023-11-28$2.27$2.27111,000——
2023-11-27$2.25$2.25205,900——
2023-11-24$2.36$2.3662,600——
2023-11-22$2.33$2.33147,300——
2023-11-21$2.29$2.29105,800——
2023-11-20$2.29$2.29238,500——
2023-11-17$2.35$2.35367,100——
2023-11-16$2.30$2.30160,300——
2023-11-15$2.29$2.29216,500——
2023-11-14$2.26$2.26185,200——
2023-11-13$2.09$2.09116,600——
2023-11-10$2.07$2.07285,600——
2023-11-09$2.08$2.08326,000——
2023-11-08$1.99$1.99212,300——
2023-11-07$1.90$1.90328,400——
2023-11-06$1.88$1.88220,200——
2023-11-03$1.80$1.80197,700——
2023-11-02$1.74$1.74253,600——
2023-11-01$1.76$1.76102,900——
2023-10-31$1.85$1.85107,000——
2023-10-30$1.80$1.80106,000——
2023-10-27$1.84$1.84114,000——
2023-10-26$1.87$1.8772,100——
2023-10-25$1.87$1.8775,900——
2023-10-24$1.91$1.91211,700——
2023-10-23$2.01$2.01141,000——
2023-10-20$2.05$2.05353,700——
2023-10-19$2.03$2.03473,000——
2023-10-18$2.04$2.04163,000——
2023-10-17$2.13$2.13187,100——
2023-10-16$2.14$2.14211,400——
2023-10-13$2.05$2.05274,000——
2023-10-12$2.16$2.16357,100——
2023-10-11$2.29$2.29712,500——
2023-10-10$2.53$2.5310,435,000——
2023-10-09$1.97$1.9760,500——
2023-10-06$1.98$1.988,300——
2023-10-05$1.87$1.8716,900——
2023-10-04$1.95$1.9518,200——
2023-10-03$1.93$1.937,100——
2023-10-02$1.99$1.9915,500——
2023-09-29$2.07$2.0765,600——
2023-09-28$2.03$2.0312,700——
2023-09-27$2.01$2.0110,500——
2023-09-26$2.00$2.008,500——
2023-09-25$2.02$2.02809,300——
2023-09-22$2.01$2.0114,300——
2023-09-21$2.06$2.0643,300——
2023-09-20$2.07$2.07113,300——
2023-09-19$2.11$2.1175,900——
2023-09-18$2.14$2.14287,300——
2023-09-15$2.11$2.1134,400——
2023-09-14$2.23$2.2312,100——
2023-09-13$2.19$2.1950,500——
2023-09-12$2.23$2.2328,700——
2023-09-11$2.24$2.2443,300——
2023-09-08$2.42$2.4227,900——
2023-09-07$2.45$2.4538,400——
2023-09-06$2.45$2.45141,600——
2023-09-05$2.35$2.3558,700——
2023-09-01$2.34$2.3482,700——
2023-08-31$2.46$2.46118,400——
2023-08-30$2.35$2.35132,800——
2023-08-29$2.26$2.26150,900——
2023-08-28$1.98$1.9813,100——
2023-08-25$1.91$1.91100,800——
2023-08-24$1.88$1.8876,000——
2023-08-23$1.95$1.9538,100——
2023-08-22$1.90$1.9082,500——
2023-08-21$1.95$1.9541,100——
2023-08-18$1.95$1.9573,900——
2023-08-17$1.98$1.98197,000——
2023-08-16$2.08$2.0863,400——
2023-08-15$2.06$2.0691,700——
2023-08-14$2.07$2.0784,000——
2023-08-11$2.09$2.0948,300——
2023-08-10$2.08$2.0879,300——
2023-08-09$2.18$2.18107,500——
2023-08-08$2.30$2.30246,300——
2023-08-07$2.63$2.6348,600——
2023-08-04$2.72$2.7254,300——
2023-08-03$2.60$2.6023,000——
2023-08-02$2.60$2.6062,300——
2023-08-01$2.69$2.6927,200——
2023-07-31$2.71$2.7134,300——
2023-07-28$2.74$2.7424,200——
2023-07-27$2.77$2.7727,400——
2023-07-26$2.80$2.8037,800——
2023-07-25$2.87$2.8757,800——
2023-07-24$2.87$2.8779,900——
2023-07-21$2.88$2.8837,500——
2023-07-20$2.79$2.7965,900——
2023-07-19$2.83$2.8328,400——
2023-07-18$2.90$2.9060,200——
2023-07-17$2.88$2.8832,900——
2023-07-14$2.99$2.9984,500——
2023-07-13$2.99$2.9926,200——
2023-07-12$2.97$2.9733,300——
2023-07-11$2.91$2.9165,800——
2023-07-10$2.87$2.8730,500——
2023-07-07$2.82$2.8279,900——
2023-07-06$2.72$2.72103,000——
2023-07-05$2.89$2.8950,600——
2023-07-03$2.91$2.9155,500——
2023-06-30$3.00$3.0037,800——
2023-06-29$2.80$2.80223,100——
2023-06-28$2.84$2.8476,500——
2023-06-27$2.83$2.83168,500——
2023-06-26$2.95$2.95230,400——
2023-06-23$3.24$3.2421,200——
2023-06-22$3.23$3.2323,600——
2023-06-21$3.24$3.24137,100——
2023-06-20$3.27$3.2783,700——
2023-06-16$3.28$3.2879,600——
2023-06-15$3.38$3.3819,300——
2023-06-14$3.36$3.3669,700——
2023-06-13$3.29$3.2971,600——
2023-06-12$3.25$3.25124,400——
2023-06-09$3.32$3.3251,900——
2023-06-08$3.34$3.3418,000——
2023-06-07$3.25$3.2577,500——
2023-06-06$3.25$3.2567,800——
2023-06-05$3.20$3.20106,300——
2023-06-02$3.13$3.1382,700——
2023-06-01$3.12$3.1244,200——
2023-05-31$3.13$3.1351,300——
2023-05-30$3.15$3.1542,100——
2023-05-26$3.13$3.1363,900——
2023-05-25$2.98$2.981,812,700——
2023-05-24$2.97$2.9731,700——
2023-05-23$2.97$2.9740,400——
2023-05-22$3.09$3.09110,200——
2023-05-19$2.94$2.94109,300——
2023-05-18$2.89$2.8928,100——
2023-05-17$2.92$2.9253,600——
2023-05-16$2.90$2.9039,800——
2023-05-15$2.90$2.9047,800——
2023-05-12$2.89$2.8952,900——
2023-05-11$2.92$2.927,500——
2023-05-10$3.10$3.1097,900——
2023-05-09$2.99$2.99447,400——
2023-05-08$2.79$2.7955,400——
2023-05-05$2.79$2.7952,300——
2023-05-04$2.74$2.7462,600——
2023-05-03$2.83$2.8328,000——
2023-05-02$2.78$2.7832,600——
2023-05-01$2.77$2.7732,400——
2023-04-28$2.87$2.8745,700——
2023-04-27$2.78$2.7816,000——
2023-04-26$2.74$2.7415,700——
2023-04-25$2.68$2.6858,800——
2023-04-24$2.66$2.6639,800——
2023-04-21$2.75$2.7535,400——
2023-04-20$2.71$2.7132,900——
2023-04-19$2.73$2.7355,600——
2023-04-18$2.82$2.8274,700——
2023-04-17$2.86$2.8634,800——
2023-04-14$2.97$2.9767,100——
2023-04-13$3.02$3.0249,200——
2023-04-12$3.09$3.0927,200——
2023-04-11$3.02$3.0234,200——
2023-04-10$3.04$3.0434,800——
2023-04-06$3.06$3.0618,800——
2023-04-05$3.02$3.0260,700——
2023-04-04$3.10$3.1016,900——
2023-04-03$3.21$3.2154,800——
2023-03-31$3.43$3.43140,100——
2023-03-30$3.06$3.0678,800——
2023-03-29$3.04$3.0421,200——
2023-03-28$3.03$3.0323,300——
2023-03-27$2.97$2.9712,800——
2023-03-24$2.86$2.8631,300——
2023-03-23$2.74$2.7472,700——
2023-03-22$2.77$2.7738,200——
2023-03-21$2.85$2.8518,300——
2023-03-20$2.81$2.8146,200——
2023-03-17$2.87$2.8755,800——
2023-03-16$2.89$2.8948,000——
2023-03-15$2.85$2.85116,700——
2023-03-14$3.10$3.1075,600——
2023-03-13$2.89$2.8957,400——
2023-03-10$2.92$2.9241,000——
2023-03-09$3.05$3.05216,800——
2023-03-08$2.94$2.9485,800——
2023-03-07$2.80$2.80158,800——
2023-03-06$2.71$2.71250,400——
2023-03-03$2.70$2.7056,500——
2023-03-02$2.72$2.72111,800——
2023-03-01$2.78$2.7883,900——
2023-02-28$2.78$2.78135,900——
2023-02-27$2.72$2.72136,700——
2023-02-24$2.70$2.7085,900——
2023-02-23$2.71$2.7140,300——
2023-02-22$2.67$2.6714,300——
2023-02-21$2.71$2.7155,600——
2023-02-17$2.72$2.7252,400——
2023-02-16$2.75$2.75112,000——
2023-02-15$2.84$2.84131,200——
2023-02-14$2.74$2.74179,000——
2023-02-13$2.76$2.7645,700——
2023-02-10$2.79$2.7962,200——
2023-02-09$2.72$2.7287,100——
2023-02-08$2.70$2.7037,000——
2023-02-07$2.77$2.7737,500——
2023-02-06$2.70$2.70192,400——
2023-02-03$2.85$2.85157,400——
2023-02-02$2.93$2.9367,200——
2023-02-01$2.76$2.7660,500——
2023-01-31$2.86$2.8640,300——
2023-01-30$2.83$2.8355,000——
2023-01-27$2.82$2.8220,100——
2023-01-26$2.70$2.7011,500——
2023-01-25$2.70$2.7029,700——
2023-01-24$2.80$2.8019,100——
2023-01-23$2.83$2.8344,600——
2023-01-20$2.77$2.7725,800——
2023-01-19$2.69$2.6993,500——
2023-01-18$2.69$2.6952,400——
2023-01-17$2.67$2.678,900——
2023-01-13$2.59$2.59159,400——
2023-01-12$2.70$2.7080,800——
2023-01-11$2.77$2.77125,400——
2023-01-10$2.64$2.6472,800——
2023-01-09$2.70$2.7049,900——
2023-01-06$2.65$2.653,500——
2023-01-05$2.51$2.5173,100——
2023-01-04$2.62$2.6223,400——
2023-01-03$2.63$2.6342,500——