Pioneer Power Solutions Stock Price History
NASDAQ: PPSIMiscellaneousIndustrial Machinery/ComponentsUSD
3.08-0.005 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PPSI price history at a glance
The price history for Pioneer Power Solutions (PPSI) on this page begins on April 29, 2013, when the stock closed at $5.75; it most recently closed at $3.08 on October 5, 2026. The highest price in this record is $14.43, reached on December 6, 2021; the latest close is 78.7% below that peak. Across the 12 complete calendar years in the table, PPSI finished higher in 6 and lower in 6. Its best year was 2023 (+153.4%) and its worst was 2022 (-64.3%).
Over roughly 13 years the share price changed -46.5%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, PPSI has lost 31.1%. 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 2013
- $14.43
- Date of high
- Dec 6, 2021
- Low since 2013
- $0.90
- Date of low
- Apr 27, 2020
- 52-week high
- $6.29
- 52-week low
- $2.35
- Last close
- $3.08
PPSI returns
1 week
-7.10%
1 month
-2.07%
3 months
-15.75%
6 months
+29.75%
Year to date
-34.99%
1 year
-31.05%
3 years
-45.09%
5 years
-5.96%
PPSI price return, excluding dividends.
PPSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.08 | -34.43% |
| 2025 | 4.69 | +12.47% |
| 2024 | 4.17 | -38.59% |
| 2023 | 6.79 | +153.36% |
| 2022 | 2.68 | -64.27% |
| 2021 | 7.50 | +93.80% |
| 2020 | 3.87 | +61.25% |
| 2019 | 2.40 | -56.36% |
| 2018 | 5.50 | -27.75% |
| 2017 | 7.61 | +27.93% |
| 2016 | 5.95 | +50.63% |
| 2015 | 3.95 | -57.69% |
| 2014 | 9.34 | -9.46% |
| 2013* | 10.31 | +79.30% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PPSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.15 | 3.01 | 3.08 | -0.16% | |
| 3.04 | 3.09 | 2.98 | 3.08 | +0.65% | |
| 3.14 | 3.14 | 3.01 | 3.06 | -3.62% | |
| 3.23 | 3.39 | 3.12 | 3.18 | -2.31% | |
| 3.32 | 3.32 | 3.20 | 3.25 | -1.81% | |
| 3.41 | 3.42 | 3.20 | 3.31 | -2.07% | |
| 3.39 | 3.44 | 3.28 | 3.38 | 0.00% | |
| 3.32 | 3.47 | 3.31 | 3.38 | +2.89% | |
| 3.28 | 3.34 | 3.27 | 3.29 | -0.45% | |
| 3.30 | 3.37 | 3.20 | 3.30 | 0.00% | |
| 3.30 | 3.38 | 3.23 | 3.30 | +0.92% | |
| 3.25 | 3.32 | 3.20 | 3.27 | +0.93% | |
| 3.39 | 3.44 | 3.20 | 3.24 | -4.99% | |
| 3.44 | 3.54 | 3.40 | 3.41 | +0.59% | |
| 3.48 | 3.52 | 3.36 | 3.39 | -3.42% | |
| 3.45 | 3.59 | 3.45 | 3.51 | +3.24% | |
| 3.26 | 3.50 | 3.26 | 3.40 | +5.59% | |
| 3.16 | 3.29 | 3.05 | 3.22 | +6.62% | |
| 3.05 | 3.10 | 2.95 | 3.02 | -0.98% | |
| 2.98 | 3.16 | 2.96 | 3.05 | -0.33% | |
| 3.04 | 3.13 | 3.02 | 3.06 | +3.03% | |
| 3.17 | 3.17 | 2.96 | 2.97 | -5.41% | |
| 3.12 | 3.24 | 2.90 | 3.14 | +7.53% | |
| 2.96 | 3.22 | 2.90 | 2.92 | +1.04% | |
| 2.98 | 3.01 | 2.89 | 2.89 | -3.99% | |
| 2.90 | 3.05 | 2.89 | 3.01 | +4.15% | |
| 2.87 | 2.91 | 2.85 | 2.89 | +1.05% | |
| 2.86 | 2.94 | 2.85 | 2.86 | -2.39% | |
| 2.86 | 2.96 | 2.84 | 2.93 | +2.09% | |
| 2.97 | 3.00 | 2.87 | 2.87 | -2.38% | |
| 2.99 | 3.09 | 2.91 | 2.94 | -0.34% | |
| 2.83 | 2.99 | 2.83 | 2.95 | +3.51% | |
| 2.93 | 2.93 | 2.82 | 2.85 | -2.40% | |
| 2.95 | 2.95 | 2.81 | 2.92 | -0.68% | |
| 2.92 | 3.04 | 2.85 | 2.94 | +2.08% | |
| 2.91 | 2.96 | 2.85 | 2.88 | -0.69% | |
| 2.88 | 2.95 | 2.79 | 2.90 | +3.20% | |
| 2.94 | 2.94 | 2.60 | 2.81 | -4.42% | |
| 2.91 | 3.48 | 2.88 | 2.94 | +1.03% | |
| 2.97 | 3.10 | 2.87 | 2.91 | -3.64% | |
| 3.04 | 3.11 | 2.91 | 3.02 | -1.63% | |
| 2.93 | 3.08 | 2.93 | 3.07 | +4.07% | |
| 2.94 | 2.98 | 2.86 | 2.95 | +2.08% | |
| 3.10 | 3.17 | 2.84 | 2.89 | -6.47% | |
| 3.04 | 3.20 | 3.00 | 3.09 | +2.32% | |
| 3.05 | 3.23 | 3.01 | 3.02 | -0.98% | |
| 3.08 | 3.10 | 2.90 | 3.05 | -1.29% | |
| 3.00 | 3.25 | 3.00 | 3.09 | +5.10% | |
| 2.91 | 3.10 | 2.88 | 2.94 | +1.03% | |
| 2.96 | 3.09 | 2.90 | 2.91 | -2.02% | |
| 2.86 | 2.97 | 2.79 | 2.97 | +6.83% | |
| 2.89 | 3.17 | 2.75 | 2.78 | -4.14% | |
| 3.06 | 3.06 | 2.81 | 2.90 | -2.85% | |
| 2.97 | 3.07 | 2.92 | 2.99 | +0.17% | |
| 3.29 | 3.29 | 2.96 | 2.98 | -4.18% | |
| 3.14 | 3.26 | 3.11 | 3.11 | -3.42% | |
| 3.28 | 3.35 | 3.18 | 3.22 | -1.83% | |
| 3.25 | 3.41 | 3.23 | 3.28 | +4.13% | |
| 3.21 | 3.25 | 3.15 | 3.15 | -2.78% | |
| 3.30 | 3.30 | 3.17 | 3.24 | -2.41% | |
| 3.42 | 3.49 | 3.29 | 3.32 | -4.60% | |
| 3.49 | 3.59 | 3.40 | 3.48 | +0.29% | |
| 3.60 | 3.67 | 3.45 | 3.47 | -2.80% | |
| 3.62 | 3.62 | 3.55 | 3.57 | -2.19% | |
| 3.67 | 3.69 | 3.55 | 3.65 | +0.55% | |
| 3.65 | 3.80 | 3.62 | 3.63 | 0.00% | |
| 3.57 | 3.65 | 3.48 | 3.63 | +1.68% | |
| 3.74 | 3.76 | 3.52 | 3.57 | -4.80% | |
| 3.65 | 3.85 | 3.63 | 3.75 | +2.74% | |
| 3.84 | 3.96 | 3.55 | 3.65 | -3.95% | |
| 3.94 | 3.97 | 3.74 | 3.80 | -3.55% | |
| 3.88 | 4.06 | 3.87 | 3.94 | +1.03% | |
| 3.88 | 3.95 | 3.68 | 3.90 | +0.26% | |
| 3.76 | 3.93 | 3.76 | 3.89 | +2.10% | |
| 3.99 | 4.00 | 3.76 | 3.81 | -3.30% | |
| 4.12 | 4.23 | 3.85 | 3.94 | -5.74% | |
| 4.19 | 4.45 | 4.11 | 4.18 | -5.22% | |
| 4.59 | 4.76 | 4.30 | 4.41 | -3.92% | |
| 4.40 | 4.65 | 4.25 | 4.59 | +7.24% | |
| 4.42 | 4.48 | 4.22 | 4.28 | -2.51% | |
| 4.30 | 4.52 | 4.20 | 4.39 | +2.81% | |
| 4.27 | 4.66 | 4.25 | 4.27 | +4.91% | |
| 4.21 | 4.28 | 4.05 | 4.07 | -2.63% | |
| 4.17 | 4.20 | 4.02 | 4.18 | +1.46% | |
| 4.15 | 4.40 | 4.08 | 4.12 | -1.44% | |
| 4.25 | 4.50 | 3.93 | 4.18 | 0.00% | |
| 4.35 | 4.41 | 4.13 | 4.18 | -0.48% | |
| 4.79 | 4.79 | 4.19 | 4.20 | -14.29% | |
| 4.72 | 5.01 | 4.65 | 4.90 | +2.08% | |
| 4.92 | 5.14 | 4.67 | 4.80 | -3.52% | |
| 4.78 | 5.13 | 4.68 | 4.98 | +6.30% | |
| 5.35 | 5.36 | 4.57 | 4.68 | -13.65% | |
| 5.65 | 5.77 | 5.12 | 5.42 | -1.28% | |
| 6.17 | 6.24 | 5.46 | 5.49 | -9.70% | |
| 5.32 | 6.29 | 5.25 | 6.08 | +16.03% | |
| 5.44 | 5.55 | 5.16 | 5.24 | +0.58% | |
| 4.98 | 5.46 | 4.96 | 5.21 | +4.83% | |
| 4.77 | 5.19 | 4.53 | 4.97 | +2.47% | |
| 3.93 | 4.95 | 3.91 | 4.85 | +21.55% | |
| 3.93 | 4.11 | 3.87 | 3.99 | -0.75% | |
| 3.70 | 4.20 | 3.40 | 4.02 | +1.01% | |
| 4.02 | 4.09 | 3.78 | 3.98 | -4.33% | |
| 4.28 | 4.30 | 4.01 | 4.16 | -1.42% | |
| 4.17 | 4.39 | 4.00 | 4.22 | +2.43% | |
| 4.32 | 4.36 | 3.89 | 4.12 | -4.63% | |
| 4.24 | 4.54 | 4.09 | 4.32 | +3.10% | |
| 4.05 | 4.44 | 3.95 | 4.19 | +5.81% | |
| 4.33 | 4.34 | 3.90 | 3.96 | -8.76% | |
| 4.40 | 4.48 | 4.25 | 4.34 | +2.12% | |
| 4.06 | 4.45 | 4.00 | 4.25 | +9.82% | |
| 3.70 | 4.14 | 3.70 | 3.87 | +5.16% | |
| 3.87 | 3.87 | 3.55 | 3.68 | -5.15% | |
| 3.75 | 3.96 | 3.63 | 3.88 | +6.30% | |
| 4.20 | 4.20 | 3.52 | 3.65 | -4.20% | |
| 3.50 | 3.89 | 3.44 | 3.81 | +14.76% | |
| 3.30 | 3.48 | 3.21 | 3.32 | +4.08% | |
| 3.04 | 3.38 | 2.97 | 3.19 | +6.69% | |
| 2.96 | 3.04 | 2.89 | 2.99 | +4.18% | |
| 2.80 | 2.90 | 2.73 | 2.87 | +4.74% | |
| 2.84 | 2.85 | 2.73 | 2.74 | -3.18% | |
| 2.84 | 2.96 | 2.76 | 2.83 | -0.35% | |
| 2.59 | 2.89 | 2.56 | 2.84 | +10.51% | |
| 2.55 | 2.57 | 2.49 | 2.57 | +1.18% | |
| 2.59 | 2.59 | 2.46 | 2.54 | +0.40% | |
| 2.55 | 2.59 | 2.45 | 2.53 | +1.20% | |
| 2.35 | 2.61 | 2.35 | 2.50 | +5.49% | |
| 2.50 | 2.52 | 2.36 | 2.37 | -5.20% | |
| 2.90 | 2.98 | 2.43 | 2.50 | -25.37% | |
| 3.44 | 3.48 | 3.29 | 3.35 | +3.08% | |
| 3.33 | 3.33 | 3.18 | 3.25 | -2.11% | |
| 3.34 | 3.37 | 3.24 | 3.32 | -0.60% | |
| 3.25 | 3.44 | 3.17 | 3.34 | -1.47% | |
| 3.21 | 3.44 | 3.21 | 3.39 | +4.31% | |
| 3.24 | 3.32 | 3.14 | 3.25 | +3.17% | |
| 3.24 | 3.29 | 3.11 | 3.15 | -0.94% | |
| 3.28 | 3.42 | 3.13 | 3.18 | -2.45% | |
| 3.26 | 3.40 | 3.25 | 3.26 | -2.40% | |
| 3.38 | 3.51 | 3.30 | 3.34 | -1.18% | |
| 3.39 | 3.51 | 3.36 | 3.38 | -0.88% | |
| 3.17 | 3.59 | 3.17 | 3.41 | +8.25% | |
| 3.28 | 3.50 | 3.07 | 3.15 | -3.67% | |
| 3.28 | 3.33 | 3.23 | 3.27 | -2.68% | |
| 3.48 | 3.59 | 3.33 | 3.36 | -3.45% | |
| 3.46 | 3.60 | 3.41 | 3.48 | +0.29% | |
| 3.33 | 3.60 | 3.33 | 3.47 | +5.47% | |
| 3.33 | 3.49 | 3.26 | 3.29 | +0.61% | |
| 3.28 | 3.56 | 3.26 | 3.27 | -2.97% | |
| 3.41 | 3.56 | 3.33 | 3.37 | -2.32% | |
| 3.48 | 3.64 | 3.45 | 3.45 | +0.88% | |
| 3.20 | 3.44 | 3.18 | 3.42 | +3.01% | |
| 3.48 | 3.54 | 3.31 | 3.32 | -4.87% | |
| 3.66 | 3.71 | 3.48 | 3.49 | -5.68% | |
| 3.67 | 3.77 | 3.56 | 3.70 | +3.06% | |
| 3.62 | 3.68 | 3.50 | 3.59 | -3.49% | |
| 3.63 | 3.80 | 3.62 | 3.72 | +0.81% | |
| 3.80 | 3.85 | 3.65 | 3.69 | -4.40% | |
| 3.96 | 4.03 | 3.82 | 3.86 | -2.53% | |
| 3.96 | 4.15 | 3.80 | 3.96 | +1.80% | |
| 3.74 | 3.99 | 3.74 | 3.89 | +4.01% | |
| 3.81 | 3.91 | 3.71 | 3.74 | -1.32% | |
| 3.92 | 4.07 | 3.78 | 3.79 | -4.77% | |
| 3.85 | 4.09 | 3.81 | 3.98 | +3.92% | |
| 3.89 | 4.09 | 3.82 | 3.83 | -1.29% | |
| 4.08 | 4.19 | 3.79 | 3.88 | -5.37% | |
| 3.95 | 4.20 | 3.90 | 4.10 | +4.06% | |
| 4.15 | 4.26 | 3.91 | 3.94 | -4.60% | |
| 4.24 | 4.27 | 4.04 | 4.13 | -1.20% | |
| 4.20 | 4.43 | 4.15 | 4.18 | +0.24% | |
| 4.48 | 4.48 | 4.12 | 4.17 | 0.00% | |
| 4.03 | 4.31 | 4.03 | 4.17 | +7.20% | |
| 4.15 | 4.28 | 3.87 | 3.89 | -6.49% | |
| 4.56 | 4.67 | 4.08 | 4.16 | -8.97% | |
| 4.45 | 4.70 | 4.37 | 4.57 | +7.28% | |
| 4.25 | 4.55 | 4.20 | 4.26 | -0.23% | |
| 4.62 | 4.66 | 4.25 | 4.27 | -8.76% | |
| 4.69 | 4.86 | 4.53 | 4.68 | -0.43% | |
| 4.71 | 4.85 | 4.61 | 4.70 | +0.43% | |
| 4.63 | 4.78 | 4.56 | 4.68 | +0.86% | |
| 4.71 | 4.99 | 4.60 | 4.64 | -0.85% | |
| 5.09 | 5.09 | 4.68 | 4.68 | -7.51% | |
| 4.73 | 5.24 | 4.67 | 5.06 | +8.82% | |
| 4.72 | 4.94 | 4.48 | 4.65 | 0.00% | |
| 4.50 | 4.94 | 4.48 | 4.65 | -2.11% | |
| 4.86 | 4.86 | 4.65 | 4.75 | -1.45% | |
| 4.80 | 4.97 | 4.70 | 4.82 | +1.69% | |
| 4.90 | 4.90 | 4.71 | 4.74 | -3.85% | |
| 5.14 | 5.14 | 4.86 | 4.93 | -1.99% | |
| 5.15 | 5.39 | 5.03 | 5.03 | -0.79% | |
| 5.22 | 5.25 | 4.95 | 5.07 | -2.87% | |
| 4.82 | 5.24 | 4.70 | 5.22 | +8.30% | |
| 5.13 | 5.13 | 4.75 | 4.82 | -5.68% | |
| 4.95 | 5.14 | 4.83 | 5.11 | +4.29% | |
| 4.70 | 4.98 | 4.69 | 4.90 | +4.48% | |
| 4.75 | 4.98 | 4.61 | 4.69 | -0.85% | |
| 4.66 | 4.75 | 4.54 | 4.73 | +3.28% | |
| 4.59 | 4.73 | 4.41 | 4.58 | +0.22% | |
| 4.60 | 4.72 | 4.34 | 4.57 | -1.30% | |
| 4.46 | 4.95 | 4.44 | 4.63 | +14.32% | |
| 4.01 | 4.05 | 3.84 | 4.05 | +0.50% | |
| 4.07 | 4.07 | 3.95 | 4.03 | -1.47% | |
| 3.82 | 4.19 | 3.69 | 4.09 | +9.07% | |
| 3.65 | 3.76 | 3.64 | 3.75 | +3.59% | |
| 3.75 | 3.83 | 3.62 | 3.62 | -3.72% | |
| 3.91 | 3.91 | 3.72 | 3.76 | -3.09% | |
| 3.81 | 3.99 | 3.81 | 3.88 | +0.26% | |
| 4.10 | 4.10 | 3.82 | 3.87 | -6.52% | |
| 4.15 | 4.21 | 4.05 | 4.14 | +0.49% | |
| 4.15 | 4.24 | 4.08 | 4.12 | -1.20% | |
| 4.10 | 4.24 | 4.03 | 4.17 | +0.48% | |
| 4.23 | 4.26 | 4.00 | 4.15 | -1.89% | |
| 4.33 | 4.37 | 4.10 | 4.23 | -2.31% | |
| 4.27 | 4.33 | 4.21 | 4.33 | +2.12% | |
| 4.11 | 4.34 | 4.03 | 4.24 | +3.16% | |
| 3.87 | 4.11 | 3.68 | 4.11 | +7.31% | |
| 3.73 | 3.94 | 3.73 | 3.83 | +3.23% | |
| 3.71 | 3.95 | 3.69 | 3.71 | -2.62% | |
| 3.70 | 3.84 | 3.70 | 3.81 | +3.53% | |
| 3.63 | 3.82 | 3.63 | 3.68 | +1.38% | |
| 3.48 | 3.64 | 3.45 | 3.63 | +4.31% | |
| 3.58 | 3.62 | 3.44 | 3.48 | -2.52% | |
| 3.38 | 3.57 | 3.34 | 3.57 | +5.93% | |
| 3.55 | 3.63 | 3.37 | 3.37 | -2.60% | |
| 3.46 | 3.54 | 3.41 | 3.46 | +0.58% | |
| 3.40 | 3.51 | 3.25 | 3.44 | +0.58% | |
| 3.64 | 3.72 | 3.38 | 3.42 | -6.04% | |
| 3.41 | 3.76 | 3.40 | 3.64 | -6.91% | |
| 4.17 | 4.27 | 3.88 | 3.91 | -6.90% | |
| 4.23 | 4.49 | 4.18 | 4.20 | -1.64% | |
| 4.35 | 4.40 | 4.20 | 4.27 | -1.84% | |
| 4.31 | 4.50 | 4.23 | 4.35 | +4.32% | |
| 3.95 | 4.20 | 3.80 | 4.17 | +6.65% | |
| 4.35 | 4.44 | 3.89 | 3.91 | -10.73% | |
| 4.27 | 4.45 | 4.25 | 4.38 | +2.58% | |
| 4.57 | 4.57 | 4.26 | 4.27 | -7.78% | |
| 4.62 | 4.78 | 4.55 | 4.63 | +0.65% | |
| 4.47 | 4.60 | 4.41 | 4.60 | +2.91% | |
| 4.50 | 4.57 | 4.36 | 4.47 | +1.36% | |
| 4.60 | 4.67 | 4.35 | 4.41 | -2.22% | |
| 4.44 | 4.72 | 4.33 | 4.51 | +1.58% | |
| 4.55 | 4.65 | 4.40 | 4.44 | -1.33% | |
| 4.50 | 4.57 | 4.41 | 4.50 | +1.81% | |
| 4.35 | 4.51 | 4.30 | 4.42 | +2.55% | |
| 4.46 | 4.46 | 4.25 | 4.31 | -3.15% | |
| 4.55 | 4.59 | 4.41 | 4.45 | -2.63% | |
| 4.46 | 4.63 | 4.41 | 4.57 | +4.34% | |
| 4.73 | 4.73 | 4.25 | 4.38 | -7.59% | |
| 4.94 | 5.07 | 4.72 | 4.74 | -3.66% | |
| 5.00 | 5.00 | 4.65 | 4.92 | -0.81% | |
| 4.79 | 5.00 | 4.54 | 4.96 | +3.55% | |
| 4.58 | 4.90 | 4.54 | 4.79 | +5.51% | |
| 4.49 | 4.59 | 4.40 | 4.54 | +1.79% | |
| 4.47 | 4.51 | 4.35 | 4.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPSI chart for longer ranges.