Free Trial

PowerFleet (PWFL) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free PWFL Stock Alerts
$5.31
-0.12 (-2.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

PowerFleet Stock Price Performance

5 Day
Performance
-0.19%
1 Month
Performance
+8.59%
3 Month
Performance
+66.98%
6 Month
Performance
+126.92%
Year-To-Date
Performance
+55.26%
1 Year
Performance
+70.19%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

PWFL Stock Chart for Saturday, June, 1, 2024

PWFL Chart by TradingView

PowerFleet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
03/07/2024$3.12$3.13
+0.32%		$3.13$3.0581,817 shs$116.47 million
03/06/2024$3.14$3.12
-0.64%		$3.15$3.07154,076 shs$116.10 million
03/05/2024$3.17$3.14
-0.95%		$3.16$3.1197,473 shs$116.84 million
03/04/2024$3.18$3.17
-0.31%		$3.20$3.11138,916 shs$117.96 million
03/01/2024$3.17$3.18
+0.32%		$3.24$3.12136,557 shs$118.33 million
02/29/2024$3.15$3.17
+0.63%		$3.21$3.10282,999 shs$117.96 million

Related Companies:
This page (NASDAQ:PWFL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings