Pioneer Pow (PPSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PPSI Historical Return
If you invested $1000 in Pioneer Power Solutions, Inc. (PPSI) 10 years ago, it would be worth $742.72 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,108.7, while $1000 invested 1 year ago would be worth $675.5. This corresponds to total returns of -25.73%, 10.87%, -32.45%, respectively, with annualized returns of -2.93%, 2.09%, -32.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PPSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.03 | 3.06 | 3.06 | 3.1 | 3.02 | 69,032 |
| September 10, 2026 | 3.17 | 2.97 | 2.97 | 3.17 | 2.96 | 80,724 |
| September 09, 2026 | 3.12 | 3.14 | 3.14 | 3.24 | 2.9 | 231,977 |
| September 08, 2026 | 2.96 | 2.92 | 2.92 | 3.22 | 2.9 | 200,429 |
| September 04, 2026 | 2.98 | 2.89 | 2.89 | 3.01 | 2.89 | 63,690 |
| September 03, 2026 | 2.9 | 3.01 | 3.01 | 3.05 | 2.89 | 0 |
| September 02, 2026 | 2.87 | 2.89 | 2.89 | 2.91 | 2.85 | 23,423 |
| September 01, 2026 | 2.86 | 2.86 | 2.86 | 2.93 | 2.85 | 38,946 |
| August 31, 2026 | 2.88 | 2.93 | 2.93 | 2.96 | 2.85 | 53,599 |
| August 28, 2026 | 2.97 | 2.87 | 2.87 | 3 | 2.87 | 72,036 |
| August 27, 2026 | 2.94 | 2.94 | 2.94 | 3.09 | 2.9 | 112,085 |
| August 26, 2026 | 2.83 | 2.95 | 2.95 | 2.99 | 2.83 | 76,175 |
| August 25, 2026 | 2.92 | 2.85 | 2.85 | 2.92 | 2.82 | 47,807 |
| August 24, 2026 | 2.95 | 2.92 | 2.92 | 2.95 | 2.81 | 0 |
| August 21, 2026 | 2.92 | 2.94 | 2.94 | 3.04 | 2.85 | 88,098 |
| August 20, 2026 | 2.91 | 2.88 | 2.88 | 2.96 | 2.85 | 37,781 |
| August 19, 2026 | 2.88 | 2.9 | 2.9 | 2.9 | 2.8 | 0 |
| August 18, 2026 | 2.94 | 2.81 | 2.81 | 2.94 | 2.62 | 0 |
| August 17, 2026 | 2.91 | 2.94 | 2.94 | 3.48 | 2.88 | 641,731 |
| August 14, 2026 | 2.97 | 2.91 | 2.91 | 3.1 | 2.87 | 117,857 |
| August 13, 2026 | 3.06 | 3.02 | 3.02 | 3.11 | 2.91 | 38,962 |
| August 12, 2026 | 2.93 | 3.07 | 3.07 | 3.08 | 2.93 | 0 |
| August 11, 2026 | 2.94 | 2.95 | 2.95 | 2.98 | 2.86 | 41,325 |
| August 10, 2026 | 3.1 | 2.89 | 2.89 | 3.16 | 2.84 | 88,853 |
| August 07, 2026 | 3.04 | 3.09 | 3.09 | 3.2 | 3 | 0 |
| August 06, 2026 | 3.05 | 3.02 | 3.02 | 3.23 | 3.01 | 39,446 |
| August 05, 2026 | 3.08 | 3.05 | 3.05 | 3.1 | 2.9 | 100,298 |
| August 04, 2026 | 3 | 3.09 | 3.09 | 3.25 | 3 | 135,178 |
| August 03, 2026 | 2.91 | 2.94 | 2.94 | 3.1 | 2.88 | 64,474 |
| 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 |
AD
