PowerFleet (PWFL) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free PWFL Stock Alerts $5.31 -0.12 (-2.21%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends PowerFleet Stock Price Performance5 Day Performance-1.85%1 Month Performance+5.99%3 Month Performance+66.98%6 Month Performance+126.92%Year-To-Date Performance+55.26%1 Year Performance+69.65% 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 Email Address Ad Chaikin AnalyticsBuy this small stock before coming AI Tidal WaveThe internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.Get the name and ticker symbol for free - just click here. PWFL Stock Chart for Sunday, June, 2, 2024 PWFL Chart by TradingView PowerFleet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$5.43$5.31-2.21%$5.49$5.19612,941 shs$570.03 million05/30/2024$5.40$5.43+0.56%$5.49$5.34492,205 shs$582.91 million05/29/2024$5.41$5.40-0.18%$5.43$5.30575,148 shs$579.69 million05/28/2024$5.32$5.41+1.69%$5.48$5.27571,071 shs$580.76 million05/27/2024$5.32$5.32$5.44$5.21605,200 shs$571.10 million05/24/2024$5.23$5.32+1.72%$5.44$5.21604,889 shs$571.10 million Get the Latest News and Ratings for PWFL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PowerFleet and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$5.24$5.23-0.19%$5.41$5.10674,322 shs$561.44 million05/22/2024$5.50$5.24-4.73%$5.58$5.17673,221 shs$562.51 million05/21/2024$5.45$5.50+0.92%$5.58$5.37731,837 shs$590.43 million05/20/2024$5.46$5.45-0.18%$5.53$5.36542,715 shs$585.06 million05/17/2024$5.45$5.46+0.18%$5.51$5.36546,666 shs$586.13 million05/16/2024$5.50$5.45-0.91%$5.53$5.35584,309 shs$585.06 million05/15/2024$5.45$5.50+0.92%$5.56$5.381.33 million shs$590.43 million05/14/2024$5.48$5.45-0.55%$5.53$5.29757,657 shs$585.06 million05/13/2024$5.20$5.48+5.38%$5.52$5.19919,383 shs$588.28 million05/10/2024$5.04$5.20+3.17%$5.24$5.00666,047 shs$561.18 million05/09/2024$4.96$5.04+1.61%$5.15$4.96571,564 shs$543.92 million05/08/2024$5.12$4.96-3.13%$5.19$4.93666,491 shs$535.28 million05/07/2024$5.21$5.12-1.73%$5.43$5.082.36 million shs$552.55 million05/06/2024$4.99$5.21+4.41%$5.28$4.951.79 million shs$562.26 million05/03/2024$5.01$4.99-0.40%$5.10$4.81904,984 shs$538.52 million05/02/2024$4.89$5.01+2.45%$5.07$4.71676,760 shs$540.68 million05/01/2024$4.79$4.89+2.09%$5.15$4.70937,595 shs$527.73 million04/30/2024$4.66$4.79+2.79%$4.82$4.60800,846 shs$516.94 million04/29/2024$4.53$4.66+2.87%$4.74$4.51792,228 shs$502.91 million04/26/2024$4.33$4.53+4.62%$4.53$4.29955,624 shs$488.88 million04/25/2024$4.22$4.33+2.61%$4.37$4.02669,608 shs$467.29 million04/24/2024$4.19$4.22+0.72%$4.36$4.18642,271 shs$455.42 million04/23/2024$4.06$4.19+3.20%$4.33$3.96727,868 shs$452.19 million04/22/2024$3.99$4.06+1.75%$4.09$3.91470,827 shs$438.16 million04/19/2024$4.06$3.99-1.72%$4.02$3.85648,178 shs$430.60 million04/18/2024$4.05$4.06+0.25%$4.12$3.86801,120 shs$438.16 million04/17/2024$4.06$4.05-0.25%$4.17$4.01306,699 shs$437.07 million04/16/2024$4.23$4.06-4.02%$4.28$3.98453,585 shs$438.16 million04/15/2024$4.19$4.23+0.95%$4.24$4.09811,880 shs$456.50 million04/12/2024$4.25$4.19-1.41%$4.29$4.01676,257 shs$155.92 million04/11/2024$4.16$4.25+2.16%$4.39$4.041.06 million shs$158.14 million04/10/2024$4.47$4.16-6.94%$4.47$4.15748,435 shs$154.79 million04/09/2024$4.43$4.47+0.90%$4.66$4.33729,106 shs$166.33 million04/08/2024$4.74$4.43-6.54%$4.75$4.39703,558 shs$164.84 millionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/05/2024$4.57$4.74+3.72%$4.85$4.54720,270 shs$176.38 million04/04/2024$4.75$4.57-3.79%$5.04$4.51856,799 shs$170.05 million04/03/2024$5.12$4.75-7.23%$5.32$4.581.17 million shs$176.75 million04/02/2024$4.92$5.12+4.07%$5.67$4.922.12 million shs$190.52 million04/01/2024$5.34$4.92-7.87%$5.64$4.822.13 million shs$183.07 million03/29/2024$5.34$5.34$5.49$4.901.74 million shs$198.70 million03/28/2024$4.94$5.34+8.10%$5.49$4.901.74 million shs$198.70 million03/27/2024$4.79$4.94+3.13%$5.05$4.73988,114 shs$183.82 million03/26/2024$4.63$4.79+3.46%$4.81$4.56839,959 shs$178.24 million03/25/2024$4.53$4.63+2.21%$4.68$4.425.55 million shs$172.28 million03/22/2024$4.67$4.53-3.00%$4.72$4.501.78 million shs$168.56 million03/21/2024$4.61$4.67+1.30%$4.72$4.431.35 million shs$173.77 million03/20/2024$4.08$4.61+12.99%$4.62$4.122.03 million shs$171.54 million03/19/2024$3.92$4.08+4.08%$4.14$3.81998,615 shs$151.82 million03/18/2024$3.63$3.92+7.99%$3.98$3.671.13 million shs$145.86 million03/15/2024$3.77$3.63-3.71%$3.88$3.58907,507 shs$135.07 million03/14/2024$3.56$3.77+5.90%$4.19$3.582.32 million shs$140.29 million03/13/2024$3.16$3.56+12.66%$3.60$3.181.49 million shs$132.48 million03/12/2024$2.90$3.16+8.97%$3.20$2.88863,695 shs$117.58 million03/11/2024$2.99$2.90-3.01%$3.06$2.89387,211 shs$107.91 million03/08/2024$3.13$2.99-4.47%$3.12$2.93236,199 shs$111.26 million03/07/2024$3.12$3.13+0.32%$3.13$3.0581,817 shs$116.47 million03/06/2024$3.14$3.12-0.64%$3.15$3.07154,076 shs$116.10 million03/05/2024$3.17$3.14-0.95%$3.16$3.1197,473 shs$116.84 million03/04/2024$3.18$3.17-0.31%$3.20$3.11138,916 shs$117.96 million03/01/2024$3.17$3.18+0.32%$3.24$3.12136,557 shs$118.33 million Related Companies: NSSC Stock Chart HEAR Stock Chart ITI Stock Chart REKR Stock Chart INSG Stock Chart SNT Stock Chart KSCP Stock Chart UTSI Stock Chart ALPP Stock Chart VISL Stock Chart Receive PWFL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PowerFleet and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PWFL) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PowerFleet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.