If you invested $1000 in Pioneer Power Solutions, Inc. (PPSI) 10 years ago, it would be worth $725.69 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $979.8, while $1000 invested 1 year ago would be worth $966.78. This corresponds to total returns of -27.43%, -2.02%, -3.32%, respectively, with annualized returns of -3.15%, -0.41%, -3.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.96 | 2.91 | 2.91 | 3.09 | 2.9 | 50,642 |
| July 30, 2026 | 2.86 | 2.97 | 2.97 | 2.97 | 2.79 | 87,327 |
| July 29, 2026 | 2.89 | 2.78 | 2.78 | 3.17 | 2.75 | 59,059 |
| July 28, 2026 | 3.06 | 2.9 | 2.9 | 3.06 | 2.81 | 42,552 |
| July 27, 2026 | 2.97 | 2.99 | 2.99 | 3.07 | 2.92 | 71,348 |
| July 24, 2026 | 3.29 | 2.98 | 2.98 | 3.29 | 2.96 | 63,194 |
| July 23, 2026 | 3.14 | 3.11 | 3.11 | 3.26 | 3.11 | 26,376 |
| July 22, 2026 | 3.28 | 3.22 | 3.22 | 3.35 | 3.18 | 31,887 |
| July 21, 2026 | 3.3 | 3.28 | 3.28 | 3.36 | 3.26 | 44,775 |
| July 20, 2026 | 3.21 | 3.15 | 3.15 | 3.25 | 3.15 | 35,361 |
| July 17, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.17 | 66,107 |
| July 16, 2026 | 3.42 | 3.32 | 3.32 | 3.49 | 3.29 | 52,039 |
| July 15, 2026 | 3.49 | 3.48 | 3.48 | 3.56 | 3.4 | 46,460 |
| July 14, 2026 | 3.6 | 3.47 | 3.47 | 3.67 | 3.45 | 56,940 |
| July 13, 2026 | 3.62 | 3.57 | 3.57 | 3.62 | 3.55 | 70,541 |
| July 10, 2026 | 3.67 | 3.65 | 3.65 | 3.69 | 3.55 | 41,276 |
| July 09, 2026 | 3.65 | 3.63 | 3.63 | 3.8 | 3.62 | 127,347 |
| July 08, 2026 | 3.57 | 3.63 | 3.63 | 3.65 | 3.48 | 57,442 |
| July 07, 2026 | 3.74 | 3.57 | 3.57 | 3.76 | 3.52 | 97,409 |
| July 06, 2026 | 3.65 | 3.75 | 3.75 | 3.85 | 3.63 | 74,417 |
| July 02, 2026 | 3.8 | 3.65 | 3.65 | 3.88 | 3.55 | 152,807 |
| July 01, 2026 | 3.94 | 3.8 | 3.8 | 3.97 | 3.74 | 44,344 |
| June 30, 2026 | 3.88 | 3.94 | 3.94 | 4.06 | 3.87 | 51,229 |
| June 29, 2026 | 3.88 | 3.9 | 3.9 | 3.95 | 3.68 | 108,561 |
| June 26, 2026 | 3.76 | 3.89 | 3.89 | 3.93 | 3.76 | 99,790 |
| June 25, 2026 | 3.99 | 3.81 | 3.81 | 4 | 3.76 | 82,392 |
| June 24, 2026 | 4.12 | 3.94 | 3.94 | 4.23 | 3.85 | 103,897 |
| June 23, 2026 | 4.19 | 4.18 | 4.18 | 4.45 | 4.11 | 118,551 |
| June 22, 2026 | 4.59 | 4.41 | 4.41 | 4.76 | 4.3 | 126,732 |
| June 18, 2026 | 4.4 | 4.59 | 4.59 | 4.65 | 4.25 | 153,493 |
| June 17, 2026 | 4.42 | 4.28 | 4.28 | 4.48 | 4.22 | 60,418 |
| June 16, 2026 | 4.3 | 4.39 | 4.39 | 4.52 | 4.2 | 95,761 |
| June 15, 2026 | 4.27 | 4.27 | 4.27 | 4.66 | 4.25 | 132,863 |
| June 12, 2026 | 4.21 | 4.07 | 4.07 | 4.28 | 4.05 | 55,181 |
| June 11, 2026 | 4.17 | 4.18 | 4.18 | 4.2 | 4.02 | 119,393 |
| June 10, 2026 | 4.15 | 4.12 | 4.12 | 4.4 | 4.08 | 134,702 |
| June 09, 2026 | 4.25 | 4.18 | 4.18 | 4.5 | 3.93 | 253,705 |
| June 08, 2026 | 4.35 | 4.18 | 4.18 | 4.41 | 4.13 | 135,205 |
| June 05, 2026 | 4.79 | 4.2 | 4.2 | 4.79 | 4.19 | 0 |
| June 04, 2026 | 4.72 | 4.9 | 4.9 | 5.01 | 4.65 | 195,470 |
| June 03, 2026 | 4.9 | 4.8 | 4.8 | 5.14 | 4.67 | 197,860 |
| June 02, 2026 | 4.78 | 4.97 | 4.97 | 5.13 | 4.68 | 303,839 |
| June 01, 2026 | 5.35 | 4.68 | 4.68 | 5.36 | 4.57 | 570,908 |
| May 29, 2026 | 5.65 | 5.42 | 5.42 | 5.77 | 5.12 | 334,658 |
| May 28, 2026 | 6.17 | 5.49 | 5.49 | 6.24 | 5.46 | 398,339 |
| May 27, 2026 | 5.32 | 6.08 | 6.08 | 6.29 | 5.32 | 649,645 |
| May 26, 2026 | 5.44 | 5.24 | 5.24 | 5.55 | 5.16 | 318,593 |
| May 22, 2026 | 4.98 | 5.21 | 5.21 | 5.46 | 4.96 | 383,926 |
| May 21, 2026 | 4.77 | 4.97 | 4.97 | 5.1 | 4.53 | 397,696 |
| May 20, 2026 | 4.06 | 4.85 | 4.85 | 4.95 | 3.91 | 445,277 |
| May 19, 2026 | 3.93 | 3.99 | 3.99 | 4.11 | 3.87 | 150,991 |
| May 18, 2026 | 3.7 | 4.02 | 4.02 | 4.2 | 3.4 | 585,921 |
| May 15, 2026 | 4.02 | 3.98 | 3.98 | 4.09 | 3.78 | 193,713 |
| May 14, 2026 | 4.09 | 4.16 | 4.16 | 4.3 | 4.01 | 256,350 |
| May 13, 2026 | 4.17 | 4.22 | 4.22 | 4.39 | 4 | 228,139 |
| May 12, 2026 | 4.32 | 4.12 | 4.12 | 4.36 | 3.89 | 215,615 |
| May 11, 2026 | 4.24 | 4.32 | 4.32 | 4.54 | 4.09 | 351,507 |
| May 08, 2026 | 4.05 | 4.19 | 4.19 | 4.44 | 3.95 | 226,114 |
| May 07, 2026 | 4.33 | 3.96 | 3.96 | 4.34 | 3.9 | 240,823 |
| May 06, 2026 | 4.4 | 4.34 | 4.34 | 4.48 | 4.25 | 321,339 |