NASDAQ:PPSI | Historical Stock Price | PIONEER POWER SOLUTIONS, 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
2013-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$0.94$1.67$2.95$5.23$9.27$16.432013-05-032026-08-27

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$3.87$5.47313,300——
2020-12-30$3.92$5.54381,200——
2020-12-29$3.96$5.60457,700——
2020-12-28$4.21$5.95291,300——
2020-12-24$4.28$6.05287,400——
2020-12-23$4.53$6.40871,400——
2020-12-22$4.61$6.522,012,500——
2020-12-21$4.17$5.90723,700——
2020-12-18$4.01$5.67364,600——
2020-12-17$3.94$5.57828,900——
2020-12-16$4.13$5.84444,700——
2020-12-15$4.21$5.951,363,300——
2020-12-14$3.81$5.39419,700——
2020-12-11$3.88$5.49520,700——
2020-12-10$3.99$5.641,183,200——
2020-12-09$3.81$5.391,151,800——
2020-12-08$4.34$6.141,273,700——
2020-12-07$4.70$6.653,691,400——
2020-12-04$4.40$6.22118,119,200——
2020-12-03$3.54$5.00348,000——
2020-12-02$3.56$5.03449,800——
2020-12-01$3.50$4.95403,700——
2020-11-30$3.77$5.331,173,600——
2020-11-27$4.13$5.84488,900——
2020-11-25$4.23$5.981,000,700——
2020-11-24$4.32$6.112,123,000——
2020-11-23$5.27$7.454,942,300——
2020-11-20$3.91$5.532,418,500——
2020-11-19$3.57$5.051,228,200——
2020-11-18$3.43$4.851,228,200——
2020-11-17$3.74$5.292,384,400——
2020-11-16$4.29$6.0712,071,800——
2020-11-13$2.95$4.173,943,600——
2020-11-12$2.79$3.941,404,300——
2020-11-11$2.63$3.72350,400——
2020-11-10$2.55$3.61311,600——
2020-11-09$2.61$3.69831,400——
2020-11-06$2.62$3.70296,100——
2020-11-05$2.75$3.89355,500——
2020-11-04$2.52$3.56338,800——
2020-11-03$2.74$3.87181,500——
2020-11-02$2.82$3.99288,100——
2020-10-30$2.86$4.04904,700——
2020-10-29$2.94$4.166,412,800——
2020-10-28$2.57$3.63737,100——
2020-10-27$2.64$3.73315,900——
2020-10-26$2.62$3.70401,300——
2020-10-23$2.83$4.00310,000——
2020-10-22$2.87$4.06495,500——
2020-10-21$3.12$4.411,512,100——
2020-10-20$3.15$4.4515,019,400——
2020-10-19$2.63$3.72869,100——
2020-10-16$3.09$4.37791,600——
2020-10-15$3.25$4.601,641,100——
2020-10-14$3.18$4.501,770,800——
2020-10-13$3.41$4.821,704,500——
2020-10-12$4.02$5.681,683,200——
2020-10-09$4.48$6.333,576,200——
2020-10-08$5.15$7.286,054,500——
2020-10-07$6.89$9.7442,385,100——
2020-10-06$4.80$6.79321,675,900——
2020-10-05$1.57$2.22943,500——
2020-10-02$1.48$2.09364,300——
2020-10-01$1.45$2.05230,600——
2020-09-30$1.54$2.18335,100——
2020-09-29$1.56$2.21572,700——
2020-09-28$1.64$2.321,867,000——
2020-09-25$1.59$2.258,771,400——
2020-09-24$1.83$2.599,428,900——
2020-09-23$1.30$1.842,798,400——
2020-09-22$1.37$1.94172,000——
2020-09-21$1.30$1.84162,700——
2020-09-18$1.39$1.97900,200——
2020-09-17$1.36$1.92454,700——
2020-09-16$1.32$1.87280,900——
2020-09-15$1.38$1.95440,200——
2020-09-14$1.42$2.00871,500——
2020-09-11$1.31$1.8565,400——
2020-09-10$1.38$1.95104,400——
2020-09-09$1.35$1.91110,800——
2020-09-08$1.36$1.92203,100——
2020-09-04$1.39$1.97102,300——
2020-09-03$1.45$2.05153,200——
2020-09-02$1.46$2.06203,900——
2020-09-01$1.44$2.04380,400——
2020-08-31$1.52$2.15411,600——
2020-08-28$1.63$2.30584,800——
2020-08-27$1.70$2.40988,900——
2020-08-26$1.89$2.677,112,800——
2020-08-25$2.35$3.3213,732,400——
2020-08-24$1.40$1.98170,700——
2020-08-21$1.49$2.11149,100——
2020-08-20$1.46$2.06309,700——
2020-08-19$1.65$2.33104,300——
2020-08-18$1.81$2.56131,900——
2020-08-17$1.80$2.5566,200——
2020-08-14$1.90$2.69176,100——
2020-08-13$2.04$2.88515,100——
2020-08-12$1.70$2.4050,300——
2020-08-11$1.63$2.30133,500——
2020-08-10$1.75$2.47114,600——
2020-08-07$1.72$2.43517,800——
2020-08-06$1.60$2.26206,500——
2020-08-05$1.58$2.23648,800——
2020-08-04$1.75$2.474,157,400——
2020-08-03$1.40$1.9840,100——
2020-07-31$1.42$2.01131,400——
2020-07-30$1.39$1.9697,200——
2020-07-29$1.47$2.08227,900——
2020-07-28$1.47$2.08217,100——
2020-07-27$1.44$2.0476,400——
2020-07-24$1.46$2.0687,400——
2020-07-23$1.46$2.06246,200——
2020-07-22$1.46$2.061,151,500——
2020-07-21$1.32$1.8797,500——
2020-07-20$1.36$1.9272,400——
2020-07-17$1.35$1.9146,400——
2020-07-16$1.33$1.8832,000——
2020-07-15$1.34$1.8961,200——
2020-07-14$1.30$1.84175,100——
2020-07-13$1.34$1.89157,600——
2020-07-10$1.46$2.06196,200——
2020-07-09$1.40$1.98244,300——
2020-07-08$1.37$1.94119,700——
2020-07-07$1.39$1.97161,500——
2020-07-06$1.52$2.15579,700——
2020-07-02$1.42$2.01179,400——
2020-07-01$1.49$2.11502,200——
2020-06-30$1.76$2.493,364,600——
2020-06-29$1.37$1.942,168,200——
2020-06-26$1.25$1.7755,300——
2020-06-25$1.31$1.85128,200——
2020-06-24$1.34$1.89272,500——
2020-06-23$1.30$1.84245,700——
2020-06-22$1.23$1.74282,400——
2020-06-19$1.36$1.922,353,200——
2020-06-18$1.35$1.91190,500——
2020-06-17$1.31$1.85513,100——
2020-06-16$1.16$1.63188,100——
2020-06-15$1.04$1.4759,100——
2020-06-12$1.03$1.46489,000——
2020-06-11$1.00$1.4155,500——
2020-06-10$1.11$1.5792,800——
2020-06-09$1.21$1.71250,400——
2020-06-08$1.20$1.70136,600——
2020-06-05$1.05$1.48156,700——
2020-06-04$0.97$1.3780,200——
2020-06-03$1.02$1.4496,700——
2020-06-02$0.99$1.4033,600——
2020-06-01$1.01$1.437,500——
2020-05-29$0.95$1.349,100——
2020-05-28$0.96$1.367,000——
2020-05-27$0.97$1.3710,300——
2020-05-26$1.01$1.4346,900——
2020-05-22$1.05$1.4829,200——
2020-05-21$1.06$1.5020,400——
2020-05-20$1.07$1.516,200——
2020-05-19$1.00$1.4223,900——
2020-05-18$1.03$1.4623,100——
2020-05-15$1.08$1.533,400——
2020-05-14$1.04$1.47700——
2020-05-13$1.03$1.463,900——
2020-05-12$1.07$1.5116,500——
2020-05-11$1.04$1.4711,300——
2020-05-08$1.04$1.4714,200——
2020-05-07$1.03$1.4612,600——
2020-05-06$1.08$1.5360,100——
2020-05-05$1.30$1.84305,400——
2020-05-04$1.05$1.4816,100——
2020-05-01$1.15$1.6314,100——
2020-04-30$1.27$1.80900——
2020-04-29$1.20$1.70900——
2020-04-28$1.24$1.75800——
2020-04-27$1.26$1.781,600——
2020-04-24$1.21$1.715,200——
2020-04-23$1.19$1.69100——
2020-04-22$1.22$1.72600——
2020-04-21$1.11$1.572,100——
2020-04-20$1.30$1.840——
2020-04-17$1.30$1.843,600——
2020-04-16$1.20$1.704,500——
2020-04-15$1.16$1.6423,700——
2020-04-14$1.23$1.74700——
2020-04-13$1.20$1.6932,200——
2020-04-09$1.28$1.8140,500——
2020-04-08$1.35$1.9135,500——
2020-04-07$1.08$1.5325,300——
2020-04-06$1.05$1.4823,900——
2020-04-03$1.18$1.678,800——
2020-04-02$1.07$1.5135,900——
2020-04-01$1.25$1.7746,400——
2020-03-31$1.68$2.370——
2020-03-30$1.68$2.374,000——
2020-03-27$1.69$2.393,000——
2020-03-26$1.75$2.47200——
2020-03-25$1.75$2.47200——
2020-03-24$1.75$2.475,600——
2020-03-23$1.55$2.190——
2020-03-20$1.55$2.19200——
2020-03-19$1.78$2.520——
2020-03-18$1.78$2.520——
2020-03-17$1.78$2.521,100——
2020-03-16$1.80$2.550——
2020-03-13$1.80$2.55600——
2020-03-12$1.82$2.570——
2020-03-11$1.82$2.570——
2020-03-10$1.82$2.572,000——
2020-03-09$2.05$2.901,600——
2020-03-06$2.00$2.83100——
2020-03-05$2.05$2.900——
2020-03-04$2.05$2.900——
2020-03-03$2.05$2.902,900——
2020-03-02$2.05$2.902,700——
2020-02-28$2.15$3.041,400——
2020-02-27$2.13$3.01600——
2020-02-26$1.94$2.741,100——
2020-02-25$2.18$3.0812,300——
2020-02-24$2.13$3.01700——
2020-02-21$2.05$2.90300——
2020-02-20$2.05$2.901,400——
2020-02-19$2.20$3.113,700——
2020-02-18$2.20$3.112,000——
2020-02-14$2.20$3.111,300——
2020-02-13$2.20$3.113,000——
2020-02-12$2.43$3.437,700——
2020-02-11$2.48$3.5157,400——
2020-02-10$2.33$3.301,700——
2020-02-07$2.23$3.15900——
2020-02-06$2.19$3.102,300——
2020-02-05$2.16$3.05500——
2020-02-04$2.13$3.001,000——
2020-02-03$2.21$3.122,600——
2020-01-31$2.17$3.070——
2020-01-30$2.17$3.07300——
2020-01-29$2.20$3.1125,200——
2020-01-28$2.30$3.25300——
2020-01-27$2.22$3.14400——
2020-01-24$2.29$3.24700——
2020-01-23$2.38$3.370——
2020-01-22$2.38$3.37200——
2020-01-21$2.42$3.425,000——
2020-01-17$2.48$3.512,100——
2020-01-16$2.48$3.519,600——
2020-01-15$2.56$3.626,300——
2020-01-14$2.42$3.421,000——
2020-01-13$2.42$3.421,000——
2020-01-10$2.42$3.42200——
2020-01-09$2.36$3.3311,200——
2020-01-08$2.38$3.360——
2020-01-07$2.38$3.36800——
2020-01-06$2.27$3.21800——
2020-01-03$2.40$3.390——
2020-01-02$2.40$3.391,700——