Free Trial

PowerFleet (PWFL) Stock Chart & Stock Price History

→ Prepare for a Recession Unlike Any Other (From American Hartford Gold Group) (Ad)
Free PWFL Stock Alerts
$4.64
+0.05 (+1.09%)
(As of 11:12 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

PowerFleet Stock Price Performance

5 Day
Performance
-3.77%
1 Month
Performance
-8.93%
3 Month
Performance
+53.51%
6 Month
Performance
+98.70%
Year-To-Date
Performance
+34.21%
1 Year
Performance
+38.25%
Receive PWFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PowerFleet and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

PWFL Stock Chart for Monday, June, 10, 2024

PWFL Chart by TradingView

PowerFleet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.73$4.59
-2.96%		$4.75$4.50526,272 shs$492.74 million
06/06/2024$4.90$4.73
-3.47%		$4.97$4.67578,720 shs$507.77 million
06/05/2024$4.77$4.90
+2.73%		$4.94$4.78613,658 shs$526.02 million
06/04/2024$5.24$4.77
-8.88%		$5.22$4.76734,292 shs$512.06 million
06/03/2024$5.31$5.24
-1.41%		$5.38$5.19433,461 shs$561.98 million
05/31/2024$5.43$5.31
-2.21%		$5.49$5.19612,941 shs$570.03 million
05/30/2024$5.40$5.43
+0.56%		$5.49$5.34492,205 shs$582.91 million
05/29/2024$5.41$5.40
-0.18%		$5.43$5.30575,148 shs$579.69 million
05/28/2024$5.32$5.41
+1.69%		$5.48$5.27571,071 shs$580.76 million
05/27/2024$5.32$5.32$5.44$5.21605,200 shs$571.10 million
05/24/2024$5.23$5.32
+1.72%		$5.44$5.21604,889 shs$571.10 million
05/23/2024$5.24$5.23
-0.19%		$5.41$5.10674,322 shs$561.44 million
05/22/2024$5.50$5.24
-4.73%		$5.58$5.17673,221 shs$562.51 million
05/21/2024$5.45$5.50
+0.92%		$5.58$5.37731,837 shs$590.43 million
05/20/2024$5.46$5.45
-0.18%		$5.53$5.36542,715 shs$585.06 million
05/17/2024$5.45$5.46
+0.18%		$5.51$5.36546,666 shs$586.13 million
05/16/2024$5.50$5.45
-0.91%		$5.53$5.35584,309 shs$585.06 million
05/15/2024$5.45$5.50
+0.92%		$5.56$5.381.33 million shs$590.43 million
05/14/2024$5.48$5.45
-0.55%		$5.53$5.29757,657 shs$585.06 million
05/13/2024$5.20$5.48
+5.38%		$5.52$5.19919,383 shs$588.28 million
05/10/2024$5.04$5.20
+3.17%		$5.24$5.00666,047 shs$561.18 million
05/09/2024$4.96$5.04
+1.61%		$5.15$4.96571,564 shs$543.92 million
05/08/2024$5.12$4.96
-3.13%		$5.19$4.93666,491 shs$535.28 million
05/07/2024$5.21$5.12
-1.73%		$5.43$5.082.36 million shs$552.55 million
05/06/2024$4.99$5.21
+4.41%		$5.28$4.951.79 million shs$562.26 million
05/03/2024$5.01$4.99
-0.40%		$5.10$4.81904,984 shs$538.52 million
05/02/2024$4.89$5.01
+2.45%		$5.07$4.71676,760 shs$540.68 million
05/01/2024$4.79$4.89
+2.09%		$5.15$4.70937,595 shs$527.73 million
04/30/2024$4.66$4.79
+2.79%		$4.82$4.60800,846 shs$516.94 million
04/29/2024$4.53$4.66
+2.87%		$4.74$4.51792,228 shs$502.91 million
04/26/2024$4.33$4.53
+4.62%		$4.53$4.29955,624 shs$488.88 million
04/25/2024$4.22$4.33
+2.61%		$4.37$4.02669,608 shs$467.29 million
04/24/2024$4.19$4.22
+0.72%		$4.36$4.18642,271 shs$455.42 million
04/23/2024$4.06$4.19
+3.20%		$4.33$3.96727,868 shs$452.19 million
04/22/2024$3.99$4.06
+1.75%		$4.09$3.91470,827 shs$438.16 million
04/19/2024$4.06$3.99
-1.72%		$4.02$3.85648,178 shs$430.60 million
04/18/2024$4.05$4.06
+0.25%		$4.12$3.86801,120 shs$438.16 million
04/17/2024$4.06$4.05
-0.25%		$4.17$4.01306,699 shs$437.07 million
04/16/2024$4.23$4.06
-4.02%		$4.28$3.98453,585 shs$438.16 million
04/15/2024$4.19$4.23
+0.95%		$4.24$4.09811,880 shs$456.50 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$4.25$4.19
-1.41%		$4.29$4.01676,257 shs$155.92 million
04/11/2024$4.16$4.25
+2.16%		$4.39$4.041.06 million shs$158.14 million
04/10/2024$4.47$4.16
-6.94%		$4.47$4.15748,435 shs$154.79 million
04/09/2024$4.43$4.47
+0.90%		$4.66$4.33729,106 shs$166.33 million
04/08/2024$4.74$4.43
-6.54%		$4.75$4.39703,558 shs$164.84 million
04/05/2024$4.57$4.74
+3.72%		$4.85$4.54720,270 shs$176.38 million
04/04/2024$4.75$4.57
-3.79%		$5.04$4.51856,799 shs$170.05 million
04/03/2024$5.12$4.75
-7.23%		$5.32$4.581.17 million shs$176.75 million
04/02/2024$4.92$5.12
+4.07%		$5.67$4.922.12 million shs$190.52 million
04/01/2024$5.34$4.92
-7.87%		$5.64$4.822.13 million shs$183.07 million
03/29/2024$5.34$5.34$5.49$4.901.74 million shs$198.70 million
03/28/2024$4.94$5.34
+8.10%		$5.49$4.901.74 million shs$198.70 million
03/27/2024$4.79$4.94
+3.13%		$5.05$4.73988,114 shs$183.82 million
03/26/2024$4.63$4.79
+3.46%		$4.81$4.56839,959 shs$178.24 million
03/25/2024$4.53$4.63
+2.21%		$4.68$4.425.55 million shs$172.28 million
03/22/2024$4.67$4.53
-3.00%		$4.72$4.501.78 million shs$168.56 million
03/21/2024$4.61$4.67
+1.30%		$4.72$4.431.35 million shs$173.77 million
03/20/2024$4.08$4.61
+12.99%		$4.62$4.122.03 million shs$171.54 million
03/19/2024$3.92$4.08
+4.08%		$4.14$3.81998,615 shs$151.82 million
03/18/2024$3.63$3.92
+7.99%		$3.98$3.671.13 million shs$145.86 million
03/15/2024$3.77$3.63
-3.71%		$3.88$3.58907,507 shs$135.07 million
03/14/2024$3.56$3.77
+5.90%		$4.19$3.582.32 million shs$140.29 million
03/13/2024$3.16$3.56
+12.66%		$3.60$3.181.49 million shs$132.48 million
03/12/2024$2.90$3.16
+8.97%		$3.20$2.88863,695 shs$117.58 million
03/11/2024$2.99$2.90
-3.01%		$3.06$2.89387,211 shs$107.91 million
03/08/2024$3.13$2.99
-4.47%		$3.12$2.93236,199 shs$111.26 million

Related Companies:
This page (NASDAQ:PWFL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored