Free Trial

PowerFleet (PWFL) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free PWFL Stock Alerts
$5.50
+0.05 (+0.92%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

PowerFleet Stock Price Performance

5 Day
Performance
+4.81%
1 Month
Performance
+28.84%
3 Month
Performance
+75.81%
6 Month
Performance
+137.99%
Year-To-Date
Performance
+59.36%
1 Year
Performance
+87.93%
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 Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

PWFL Stock Chart for Wednesday, May, 15, 2024

PWFL Chart by TradingView

PowerFleet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
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
02/28/2024$3.13$3.15
+0.64%		$3.19$3.1197,598 shs$117.21 million
02/27/2024$3.05$3.13
+2.62%		$3.19$3.0966,896 shs$116.47 million
02/26/2024$2.99$3.05
+2.01%		$3.10$2.9357,366 shs$113.49 million
02/23/2024$2.98$2.99
+0.34%		$3.03$2.86151,190 shs$111.26 million
02/22/2024$2.93$2.98
+1.71%		$2.98$2.92115,747 shs$110.89 million
02/21/2024$2.99$2.93
-2.01%		$2.99$2.8595,242 shs$109.03 million
02/20/2024$3.06$2.99
-2.29%		$3.06$2.92158,321 shs$111.26 million
02/19/2024$3.06$3.06$3.11$3.0181,900 shs$113.86 million
02/16/2024$3.10$3.06
-1.29%		$3.11$3.0181,924 shs$113.86 million
02/15/2024$3.11$3.10
-0.32%		$3.14$3.0729,075 shs$115.36 million
02/14/2024$3.12$3.11
-0.32%		$3.22$3.0450,864 shs$115.73 million

Related Companies:
This page (NASDAQ:PWFL) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics