Pioneer Power Solutions, Inc.
PPSINASDAQIndustrials● Active
$4.18
$-0.02(-0.48%)
Market Cap$46382392
P/E Ratio—
52W High$6.29
52W Low$2.35
Pioneer Power Solutions, Inc.（PPSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.43
Dec 9, 2021
-71.0% from here
5-Year Low5Y
$2.25
Apr 8, 2025
+85.8% from low
IPO Priceadj.
$5.75
May 3, 2013
-27.3% since IPO
1 Year Ago
$2.77
Jun 9, 2025
+50.9% in 1Y
5 Years Ago
$4.77
Jun 8, 2021
-12.4% in 5Y
10 Years Ago
$5.25
Jun 8, 2016
-20.4% in 10Y
Historical Price Data · PPSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.35 | $4.41 | $4.13 | $4.18 | $4.18 | 135K | -3.91% |
| Jun 5, 2026 | $4.79 | $4.79 | $4.19 | $4.20 | $4.20 | 214K | -12.32% |
| Jun 4, 2026 | $4.72 | $5.01 | $4.65 | $4.90 | $4.90 | 196K | +3.81% |
| Jun 3, 2026 | $4.92 | $5.14 | $4.67 | $4.80 | $4.80 | 199K | -2.44% |
| Jun 2, 2026 | $4.78 | $5.13 | $4.68 | $4.97 | $4.97 | 304K | +3.97% |
| Jun 1, 2026 | $5.35 | $5.36 | $4.57 | $4.68 | $4.68 | 574K | -12.52% |
| May 29, 2026 | $5.65 | $5.77 | $5.12 | $5.42 | $5.42 | 335K | -4.07% |
| May 28, 2026 | $6.17 | $6.24 | $5.46 | $5.49 | $5.49 | 399K | -11.02% |
| May 27, 2026 | $5.32 | $6.29 | $5.25 | $6.08 | $6.08 | 656K | +14.29% |
| May 26, 2026 | $5.44 | $5.55 | $5.16 | $5.24 | $5.24 | 319K | -3.68% |
| May 22, 2026 | $4.98 | $5.46 | $4.96 | $5.21 | $5.21 | 386K | +4.62% |
| May 21, 2026 | $4.77 | $5.19 | $4.53 | $4.97 | $4.97 | 400K | +4.19% |
| May 20, 2026 | $3.93 | $4.95 | $3.91 | $4.85 | $4.85 | 460K | +23.41% |
| May 19, 2026 | $3.93 | $4.11 | $3.87 | $3.99 | $3.99 | 163K | +1.53% |
| May 18, 2026 | $3.70 | $4.20 | $3.40 | $4.02 | $4.02 | 596K | +8.65% |
| May 15, 2026 | $4.02 | $4.09 | $3.78 | $3.98 | $3.98 | 197K | -1.00% |
| May 14, 2026 | $4.28 | $4.30 | $4.01 | $4.16 | $4.16 | 267K | -2.80% |
| May 13, 2026 | $4.17 | $4.39 | $4.00 | $4.22 | $4.22 | 228K | +1.20% |
| May 12, 2026 | $4.32 | $4.36 | $3.89 | $4.12 | $4.12 | 216K | -4.63% |
| May 11, 2026 | $4.24 | $4.54 | $4.09 | $4.32 | $4.32 | 352K | +1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PPSI
Jan 1 → Dec 31 · 6 years2026-12.0%$4.75 → $4.18
-12.0%
2025+16.5%$4.06 → $4.73
+16.5%
2024-38.2%$6.68 → $4.13
-38.2%
2023+155.3%$2.66 → $6.79
+155.3%
2022-64.6%$7.58 → $2.68
-64.6%
2021+55.0%$4.84 → $7.50
+55.0%
Best Year2023 · +155.3%
Worst Year2022 · -64.6%
Positive Years3 / 6
Avg Annual Return+18.7%
6Y Total Return-13.6%
6Y CAGR~-2.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in PPSI?
If you invested $1,000 in PPSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$796
Total Return-20.4%
CAGR~-2.3% / yr
Profit$-204
Based on Jun 8, 2016 · $5.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pioneer Power Solutions, Inc.（PPSI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPSI 历史股价FMP 日线复权 OHLCV