PowerFleet Stock Price History
NASDAQ: AIOTTelecommunicationsTelecommunications EquipmentUSD
2.70+0.06 (+2.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIOT price history at a glance
The price history for PowerFleet (AIOT) on this page begins on June 28, 1999, when the stock closed at $9.19; it most recently closed at $2.70 on October 5, 2026. The highest price in this record is $25.84, reached on April 3, 2006; the latest close is 89.6% below that peak. Across the 26 complete calendar years in the table, AIOT finished higher in 15 and lower in 11. Its best year was 2001 (+296.0%) and its worst was 2008 (-65.4%).
Over roughly 27 years the share price changed -70.6%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, AIOT has lost 42.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $25.84
- Date of high
- Apr 3, 2006
- Low since 1999
- $1.64
- Date of low
- Oct 30, 2023
- 52-week high
- $5.88
- 52-week low
- $2.55
- Last close
- $2.70
AIOT returns
1 week
-3.91%
1 month
-9.09%
3 months
-36.32%
6 months
-8.47%
Year to date
-49.25%
1 year
-42.06%
3 years
+31.71%
5 years
-58.84%
AIOT price return, excluding dividends.
AIOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.70 | -48.57% |
| 2025 | 5.25 | -21.05% |
| 2024 | 6.65 | +94.44% |
| 2023 | 3.42 | +27.14% |
| 2022 | 2.69 | -43.25% |
| 2021 | 4.74 | -36.20% |
| 2020 | 7.43 | +14.66% |
| 2019 | 6.48 | +11.72% |
| 2018 | 5.80 | -16.43% |
| 2017 | 6.94 | +28.04% |
| 2016 | 5.42 | +17.83% |
| 2015 | 4.60 | -30.93% |
| 2014 | 6.66 | +14.83% |
| 2013 | 5.80 | +0.52% |
| 2012 | 5.77 | +21.99% |
| 2011 | 4.73 | +41.62% |
| 2010 | 3.34 | +4.05% |
| 2009 | 3.21 | -21.71% |
| 2008 | 4.10 | -65.40% |
| 2007 | 11.85 | -37.04% |
| 2006 | 18.82 | -21.09% |
| 2005 | 23.85 | +27.81% |
| 2004 | 18.66 | +185.32% |
| 2003 | 6.54 | +62.69% |
| 2002 | 4.02 | -59.39% |
| 2001 | 9.90 | +296.00% |
| 2000 | 2.50 | -55.06% |
| 1999* | 5.56 | -39.46% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
AIOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.65 | 2.70 | 2.62 | 2.70 | +2.27% | |
| 2.59 | 2.65 | 2.57 | 2.64 | +0.38% | |
| 2.65 | 2.70 | 2.62 | 2.63 | -2.95% | |
| 2.84 | 2.84 | 2.70 | 2.71 | -3.90% | |
| 2.81 | 2.85 | 2.77 | 2.82 | +0.36% | |
| 2.85 | 2.89 | 2.79 | 2.81 | +0.36% | |
| 2.84 | 2.87 | 2.77 | 2.80 | -1.41% | |
| 2.79 | 2.87 | 2.75 | 2.84 | +3.27% | |
| 2.64 | 2.77 | 2.59 | 2.75 | +4.96% | |
| 2.82 | 2.82 | 2.55 | 2.62 | -6.43% | |
| 2.87 | 2.87 | 2.80 | 2.80 | -1.06% | |
| 2.88 | 2.89 | 2.80 | 2.83 | -2.41% | |
| 2.98 | 3.03 | 2.89 | 2.90 | -2.68% | |
| 2.89 | 2.99 | 2.86 | 2.98 | +4.56% | |
| 2.90 | 2.93 | 2.82 | 2.85 | -1.04% | |
| 2.97 | 2.98 | 2.87 | 2.88 | -3.03% | |
| 3.08 | 3.08 | 2.97 | 2.97 | -1.98% | |
| 3.02 | 3.06 | 2.99 | 3.03 | +0.66% | |
| 3.00 | 3.08 | 2.99 | 3.01 | -1.31% | |
| 2.98 | 3.09 | 2.98 | 3.05 | +1.67% | |
| 3.00 | 3.03 | 2.97 | 3.00 | +1.69% | |
| 2.96 | 2.98 | 2.92 | 2.95 | -0.67% | |
| 2.97 | 3.01 | 2.95 | 2.97 | +0.34% | |
| 2.99 | 3.02 | 2.93 | 2.96 | -1.99% | |
| 2.99 | 3.06 | 2.99 | 3.02 | -0.66% | |
| 3.03 | 3.05 | 2.98 | 3.04 | +1.33% | |
| 2.97 | 3.04 | 2.95 | 3.00 | +2.39% | |
| 2.99 | 3.00 | 2.91 | 2.93 | -2.33% | |
| 3.02 | 3.06 | 2.97 | 3.00 | -1.64% | |
| 3.00 | 3.08 | 2.99 | 3.05 | +1.67% | |
| 3.04 | 3.14 | 2.99 | 3.00 | -0.33% | |
| 2.94 | 3.04 | 2.92 | 3.01 | +2.38% | |
| 3.02 | 3.02 | 2.93 | 2.94 | -2.33% | |
| 3.05 | 3.11 | 2.98 | 3.01 | -0.99% | |
| 3.06 | 3.08 | 2.95 | 3.04 | +0.66% | |
| 3.05 | 3.05 | 2.91 | 3.02 | -0.98% | |
| 3.02 | 3.16 | 2.99 | 3.05 | +2.01% | |
| 2.86 | 3.05 | 2.85 | 2.99 | +3.82% | |
| 3.10 | 3.10 | 2.87 | 2.88 | -7.40% | |
| 3.14 | 3.16 | 3.07 | 3.11 | -0.96% | |
| 3.14 | 3.23 | 3.09 | 3.14 | 0.00% | |
| 2.91 | 3.22 | 2.91 | 3.14 | +10.56% | |
| 3.01 | 3.08 | 2.80 | 2.84 | -7.19% | |
| 3.05 | 3.35 | 2.84 | 3.06 | -30.61% | |
| 4.20 | 4.44 | 4.12 | 4.41 | +6.78% | |
| 4.25 | 4.25 | 4.10 | 4.13 | -2.13% | |
| 4.28 | 4.31 | 4.20 | 4.22 | -1.63% | |
| 4.08 | 4.31 | 4.08 | 4.29 | +5.15% | |
| 3.98 | 4.09 | 3.92 | 4.08 | +4.08% | |
| 3.91 | 3.95 | 3.83 | 3.92 | +0.26% | |
| 4.02 | 4.03 | 3.84 | 3.91 | -2.25% | |
| 3.90 | 4.12 | 3.83 | 4.00 | +2.30% | |
| 3.87 | 3.95 | 3.83 | 3.91 | +1.82% | |
| 3.76 | 3.86 | 3.73 | 3.84 | +2.95% | |
| 3.82 | 3.87 | 3.72 | 3.73 | -1.58% | |
| 4.04 | 4.07 | 3.77 | 3.79 | -7.11% | |
| 4.15 | 4.15 | 3.97 | 4.08 | -2.16% | |
| 4.29 | 4.39 | 4.16 | 4.17 | -3.47% | |
| 4.22 | 4.36 | 4.17 | 4.32 | +2.13% | |
| 4.11 | 4.27 | 4.07 | 4.23 | +0.24% | |
| 4.29 | 4.29 | 4.17 | 4.22 | -1.63% | |
| 4.36 | 4.48 | 4.21 | 4.29 | -0.23% | |
| 4.33 | 4.44 | 4.29 | 4.30 | -0.46% | |
| 4.25 | 4.35 | 4.19 | 4.32 | +1.89% | |
| 4.33 | 4.33 | 4.16 | 4.24 | -0.93% | |
| 4.21 | 4.33 | 4.11 | 4.28 | +1.90% | |
| 4.22 | 4.28 | 4.11 | 4.20 | -2.55% | |
| 4.45 | 4.47 | 4.23 | 4.31 | -1.60% | |
| 4.37 | 4.51 | 4.36 | 4.38 | +0.23% | |
| 4.39 | 4.46 | 4.25 | 4.37 | -0.23% | |
| 4.06 | 4.49 | 4.06 | 4.38 | +14.36% | |
| 3.76 | 3.90 | 3.74 | 3.83 | +1.86% | |
| 3.79 | 3.85 | 3.60 | 3.76 | +0.53% | |
| 3.69 | 3.78 | 3.68 | 3.74 | +0.81% | |
| 3.82 | 3.82 | 3.64 | 3.71 | -2.11% | |
| 3.84 | 3.92 | 3.77 | 3.79 | -1.56% | |
| 3.87 | 4.00 | 3.80 | 3.85 | -1.53% | |
| 3.90 | 4.14 | 3.86 | 3.91 | -1.76% | |
| 4.17 | 4.20 | 3.95 | 3.98 | -2.69% | |
| 4.13 | 4.31 | 4.05 | 4.09 | -1.21% | |
| 4.09 | 4.20 | 4.01 | 4.14 | 0.00% | |
| 4.47 | 4.50 | 3.72 | 4.14 | -1.90% | |
| 4.19 | 4.26 | 4.01 | 4.22 | +0.24% | |
| 3.85 | 4.22 | 3.83 | 4.21 | +9.64% | |
| 3.87 | 4.02 | 3.83 | 3.84 | -1.79% | |
| 3.88 | 4.07 | 3.78 | 3.91 | +1.30% | |
| 3.88 | 4.01 | 3.86 | 3.86 | +0.52% | |
| 4.17 | 4.27 | 3.84 | 3.84 | -9.22% | |
| 3.83 | 4.28 | 3.80 | 4.23 | +11.02% | |
| 3.90 | 3.92 | 3.74 | 3.81 | -2.56% | |
| 3.91 | 3.94 | 3.83 | 3.91 | -0.51% | |
| 3.94 | 4.13 | 3.89 | 3.93 | +0.51% | |
| 3.60 | 3.97 | 3.57 | 3.91 | +8.31% | |
| 3.46 | 3.63 | 3.44 | 3.61 | +4.34% | |
| 3.56 | 3.64 | 3.41 | 3.46 | -2.81% | |
| 3.45 | 3.65 | 3.44 | 3.56 | +4.40% | |
| 3.30 | 3.47 | 3.30 | 3.41 | +3.96% | |
| 3.19 | 3.29 | 3.15 | 3.28 | +1.86% | |
| 3.16 | 3.26 | 3.15 | 3.22 | +2.55% | |
| 3.20 | 3.23 | 3.12 | 3.14 | -3.09% | |
| 3.22 | 3.25 | 3.16 | 3.24 | +0.31% | |
| 3.18 | 3.27 | 3.12 | 3.23 | -0.92% | |
| 3.31 | 3.33 | 3.23 | 3.26 | -0.91% | |
| 3.20 | 3.31 | 3.17 | 3.29 | +1.54% | |
| 3.27 | 3.29 | 3.19 | 3.24 | -1.52% | |
| 3.44 | 3.44 | 3.25 | 3.29 | -3.52% | |
| 3.36 | 3.45 | 3.31 | 3.41 | +0.29% | |
| 3.33 | 3.43 | 3.29 | 3.40 | +2.72% | |
| 3.39 | 3.39 | 3.25 | 3.31 | -0.60% | |
| 3.27 | 3.36 | 3.24 | 3.33 | +1.52% | |
| 3.26 | 3.37 | 3.25 | 3.28 | +0.61% | |
| 3.22 | 3.31 | 3.21 | 3.26 | +1.24% | |
| 3.05 | 3.29 | 3.05 | 3.22 | +5.57% | |
| 3.09 | 3.11 | 3.01 | 3.05 | -1.29% | |
| 3.17 | 3.20 | 3.04 | 3.09 | -2.83% | |
| 3.36 | 3.39 | 3.18 | 3.18 | -4.79% | |
| 3.43 | 3.47 | 3.30 | 3.34 | -2.62% | |
| 3.47 | 3.50 | 3.34 | 3.43 | -1.15% | |
| 3.62 | 3.65 | 3.46 | 3.47 | -3.07% | |
| 3.49 | 3.69 | 3.44 | 3.58 | +4.37% | |
| 3.41 | 3.55 | 3.40 | 3.43 | 0.00% | |
| 3.40 | 3.58 | 3.37 | 3.43 | +3.31% | |
| 3.23 | 3.34 | 3.21 | 3.32 | +2.15% | |
| 3.21 | 3.26 | 3.14 | 3.25 | +3.50% | |
| 3.07 | 3.15 | 3.05 | 3.14 | +3.63% | |
| 2.93 | 3.06 | 2.91 | 3.03 | +2.71% | |
| 3.02 | 3.07 | 2.87 | 2.95 | -0.34% | |
| 3.22 | 3.25 | 2.89 | 2.96 | -8.36% | |
| 3.30 | 3.33 | 3.20 | 3.23 | +4.19% | |
| 3.18 | 3.19 | 3.08 | 3.10 | -3.73% | |
| 3.10 | 3.26 | 3.10 | 3.22 | +4.55% | |
| 2.94 | 3.18 | 2.91 | 3.08 | +1.32% | |
| 3.10 | 3.11 | 3.04 | 3.04 | -1.30% | |
| 2.96 | 3.09 | 2.88 | 3.08 | +6.21% | |
| 2.95 | 2.96 | 2.83 | 2.90 | -0.34% | |
| 2.93 | 2.96 | 2.85 | 2.91 | -2.35% | |
| 3.00 | 3.10 | 2.96 | 2.98 | -2.30% | |
| 2.96 | 3.07 | 2.95 | 3.05 | +4.10% | |
| 2.90 | 2.96 | 2.79 | 2.93 | +2.09% | |
| 2.91 | 2.94 | 2.79 | 2.87 | +2.87% | |
| 2.92 | 2.97 | 2.78 | 2.79 | -4.78% | |
| 2.90 | 3.01 | 2.85 | 2.93 | +0.69% | |
| 3.02 | 3.05 | 2.90 | 2.91 | -4.90% | |
| 3.13 | 3.21 | 3.05 | 3.06 | -1.29% | |
| 3.21 | 3.24 | 3.09 | 3.10 | -0.96% | |
| 3.20 | 3.21 | 3.10 | 3.13 | +1.62% | |
| 3.18 | 3.26 | 3.06 | 3.08 | -5.52% | |
| 3.31 | 3.36 | 3.21 | 3.26 | -1.81% | |
| 3.37 | 3.44 | 3.30 | 3.32 | -1.78% | |
| 3.31 | 3.43 | 3.27 | 3.38 | -0.29% | |
| 3.42 | 3.54 | 3.35 | 3.39 | -2.87% | |
| 3.54 | 3.67 | 3.42 | 3.49 | -2.79% | |
| 3.51 | 3.64 | 3.51 | 3.59 | +3.46% | |
| 3.45 | 3.54 | 3.30 | 3.47 | -0.57% | |
| 3.50 | 3.60 | 3.40 | 3.49 | -2.24% | |
| 3.66 | 3.70 | 3.52 | 3.57 | -4.80% | |
| 3.72 | 3.79 | 3.68 | 3.75 | +1.35% | |
| 3.68 | 3.78 | 3.65 | 3.70 | +2.21% | |
| 3.48 | 3.71 | 3.48 | 3.62 | +4.62% | |
| 3.76 | 3.76 | 3.44 | 3.46 | -8.71% | |
| 3.74 | 3.87 | 3.70 | 3.79 | +0.80% | |
| 3.67 | 3.80 | 3.65 | 3.76 | +1.08% | |
| 3.79 | 3.93 | 3.63 | 3.72 | -1.85% | |
| 3.87 | 3.91 | 3.77 | 3.79 | -2.57% | |
| 3.61 | 4.00 | 3.61 | 3.89 | +8.06% | |
| 4.06 | 4.09 | 3.59 | 3.60 | -10.67% | |
| 4.18 | 4.24 | 3.91 | 4.03 | -3.36% | |
| 4.76 | 4.85 | 4.13 | 4.17 | -12.76% | |
| 4.95 | 5.17 | 4.78 | 4.78 | -1.24% | |
| 4.73 | 4.90 | 4.62 | 4.84 | +5.91% | |
| 4.72 | 4.84 | 4.54 | 4.57 | -5.38% | |
| 5.00 | 5.00 | 4.69 | 4.83 | -2.23% | |
| 5.10 | 5.17 | 4.84 | 4.94 | -3.52% | |
| 5.08 | 5.30 | 5.03 | 5.12 | +0.20% | |
| 5.11 | 5.26 | 5.02 | 5.11 | -1.73% | |
| 5.28 | 5.38 | 5.06 | 5.20 | -1.14% | |
| 5.33 | 5.38 | 5.18 | 5.26 | -0.19% | |
| 5.37 | 5.38 | 5.26 | 5.27 | -1.86% | |
| 5.39 | 5.43 | 5.30 | 5.37 | -0.37% | |
| 5.51 | 5.51 | 5.36 | 5.39 | -2.36% | |
| 5.55 | 5.67 | 5.51 | 5.52 | +0.73% | |
| 5.29 | 5.49 | 5.23 | 5.48 | +5.18% | |
| 5.36 | 5.46 | 5.17 | 5.21 | -6.13% | |
| 5.64 | 5.67 | 5.52 | 5.55 | -1.77% | |
| 5.65 | 5.81 | 5.57 | 5.65 | +0.89% | |
| 5.53 | 5.65 | 5.46 | 5.60 | +1.27% | |
| 5.62 | 5.63 | 5.49 | 5.53 | -1.25% | |
| 5.49 | 5.62 | 5.44 | 5.60 | +1.63% | |
| 5.63 | 5.66 | 5.48 | 5.51 | +0.18% | |
| 5.44 | 5.61 | 5.38 | 5.50 | +0.18% | |
| 5.60 | 5.61 | 5.47 | 5.49 | -1.79% | |
| 5.37 | 5.63 | 5.36 | 5.59 | +3.33% | |
| 5.25 | 5.46 | 5.24 | 5.41 | +3.05% | |
| 5.41 | 5.43 | 5.13 | 5.25 | -1.32% | |
| 5.37 | 5.37 | 5.27 | 5.32 | -0.56% | |
| 5.46 | 5.50 | 5.34 | 5.35 | -2.19% | |
| 5.36 | 5.49 | 5.35 | 5.47 | +0.74% | |
| 5.48 | 5.52 | 5.37 | 5.43 | -0.73% | |
| 5.52 | 5.57 | 5.47 | 5.47 | -1.08% | |
| 5.45 | 5.55 | 5.34 | 5.53 | +1.65% | |
| 5.42 | 5.55 | 5.38 | 5.44 | +1.49% | |
| 5.17 | 5.39 | 5.12 | 5.36 | +3.68% | |
| 5.27 | 5.30 | 5.12 | 5.17 | -0.19% | |
| 5.27 | 5.44 | 5.16 | 5.18 | -1.89% | |
| 5.12 | 5.31 | 5.12 | 5.28 | +1.93% | |
| 5.30 | 5.37 | 5.11 | 5.18 | -1.89% | |
| 5.36 | 5.41 | 5.26 | 5.28 | -1.49% | |
| 5.35 | 5.44 | 5.29 | 5.36 | +0.37% | |
| 5.21 | 5.39 | 5.16 | 5.34 | +1.91% | |
| 5.14 | 5.39 | 5.08 | 5.24 | +1.55% | |
| 5.33 | 5.35 | 5.04 | 5.16 | -1.90% | |
| 5.08 | 5.35 | 5.00 | 5.26 | +3.54% | |
| 5.12 | 5.13 | 4.99 | 5.08 | -0.59% | |
| 4.89 | 5.15 | 4.85 | 5.11 | +5.36% | |
| 4.83 | 4.90 | 4.80 | 4.85 | +1.04% | |
| 4.87 | 4.92 | 4.79 | 4.80 | -3.42% | |
| 5.04 | 5.04 | 4.88 | 4.97 | -0.60% | |
| 4.69 | 5.02 | 4.61 | 5.00 | +6.38% | |
| 4.53 | 4.71 | 4.46 | 4.70 | +4.44% | |
| 4.46 | 4.52 | 4.43 | 4.50 | +1.12% | |
| 4.31 | 4.49 | 4.24 | 4.45 | +3.73% | |
| 4.58 | 4.64 | 4.27 | 4.29 | -3.38% | |
| 4.50 | 4.65 | 4.40 | 4.44 | -1.33% | |
| 4.44 | 4.54 | 4.40 | 4.50 | 0.00% | |
| 4.90 | 4.92 | 4.48 | 4.50 | -8.54% | |
| 4.86 | 5.05 | 4.80 | 4.92 | -1.40% | |
| 5.10 | 5.11 | 4.89 | 4.99 | -1.96% | |
| 5.03 | 5.22 | 5.03 | 5.09 | +1.60% | |
| 5.18 | 5.35 | 4.76 | 5.01 | -2.34% | |
| 5.53 | 5.88 | 5.10 | 5.13 | +4.91% | |
| 4.76 | 4.96 | 4.66 | 4.89 | +2.30% | |
| 4.90 | 4.95 | 4.65 | 4.78 | -3.24% | |
| 4.84 | 5.08 | 4.78 | 4.94 | +3.35% | |
| 4.89 | 4.97 | 4.71 | 4.78 | -5.91% | |
| 5.12 | 5.17 | 5.00 | 5.08 | -0.39% | |
| 4.96 | 5.22 | 4.96 | 5.10 | +2.62% | |
| 5.09 | 5.25 | 4.96 | 4.97 | -3.50% | |
| 5.24 | 5.36 | 5.13 | 5.15 | -1.72% | |
| 5.48 | 5.49 | 5.24 | 5.24 | -4.03% | |
| 5.46 | 5.50 | 5.38 | 5.46 | +1.30% | |
| 5.42 | 5.46 | 5.37 | 5.39 | +1.89% | |
| 5.18 | 5.34 | 5.16 | 5.29 | +2.92% | |
| 5.32 | 5.33 | 5.02 | 5.14 | -3.56% | |
| 5.28 | 5.44 | 5.22 | 5.33 | +0.95% | |
| 5.60 | 5.62 | 5.27 | 5.28 | -4.35% | |
| 5.53 | 5.66 | 5.47 | 5.52 | -0.54% | |
| 5.51 | 5.64 | 5.46 | 5.55 | +1.83% | |
| 5.60 | 5.60 | 5.39 | 5.45 | 0.00% | |
| 4.97 | 5.48 | 4.96 | 5.45 | +6.03% | |
| 4.71 | 5.16 | 4.71 | 5.14 | +10.30% | |
| 5.16 | 5.17 | 4.65 | 4.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIOT chart for longer ranges.