Nasdaq · AIOT · stock
Powerfleet, Inc. (AIOT) stock price history
Every Nasdaq trading session of Powerfleet, Inc. from Jun 30, 1999 to Sep 29, 2026: 6,854 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIOT adjusted close, 1999 to 2026
- $25.38
- All time high, 2006
- $5.88
- 52 week high, $2.55 low
- 6,854
- Daily sessions since 1999
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
AIOT key facts
- Powerfleet, Inc. (AIOT) closed at $2.75 on Sep 29, 2026 on Nasdaq.
- AIOT's all time high close is $25.38, set on Apr 3, 2006; its all time low close is $1.74 on Nov 2, 2023.
- AIOT's 52 week range is $2.55 to $5.88.
- AIOT returned -47.7% over the year to Sep 29, 2026 and -59.4% over five years.
- Over ten years AIOT returned -44%, -5.6% a year compounded.
- AIOT's deepest drawdown was -93.1% from Apr 3, 2006 to Nov 2, 2023.
- DataCedar holds 6,854 daily sessions of AIOT history from Jun 30, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIOT price chart, 1999 to 2026
AIOT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -26.9% |
| 6 months | -5.5% |
| Year to date | -48.6% |
| 1 year | -47.7% |
| 3 years | +32.9% |
| 5 years | -59.4% |
| 10 years | -44.0% |
| Since Jun 30, 1999 | -63.0% |
| Compound annual growth, 27.2 years | -3.6% |
AIOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.38 on Apr 3, 2006
- All time low close
- $1.74 on Nov 2, 2023
- 52 week high
- $5.88 on Nov 10, 2025
- 52 week low
- $2.55 on Sep 28, 2026
- Deepest drawdown
- -93.1% from Apr 3, 2006 to Nov 2, 2023, not yet recovered
- Best single session
- +31.1% on Feb 10, 2025
- Worst single session
- -30.6% on Aug 10, 2026
- Volatility, 1 year annualised
- 67.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2001, +324%
- Worst calendar year
- 2008, -67%
AIOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jun 30, 1999; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.41 | $5.81 | $2.55 | $2.75 | -48.3% | 308.9M | 186 |
| 2025 | $6.58 | $8.71 | $3.70 | $5.32 | -20.1% | 441.5M | 250 |
| 2024 | $3.43 | $7.38 | $2.85 | $6.66 | +94.7% | 249M | 252 |
| 2023 | $2.75 | $3.49 | $1.64 | $3.42 | +27.1% | 36.7M | 250 |
| 2022 | $4.77 | $5.07 | $2.06 | $2.69 | -43.2% | 19.3M | 251 |
| 2021 | $7.86 | $9.55 | $4.58 | $4.74 | -36.2% | 52M | 252 |
| 2020 | $6.63 | $8.50 | $2.55 | $7.43 | +14.1% | 37.8M | 253 |
| 2019 | $5.60 | $7.24 | $4.76 | $6.51 | +16.5% | 14.9M | 252 |
| 2018 | $6.98 | $8.05 | $5.01 | $5.59 | -19.5% | 9.1M | 251 |
| 2017 | $5.37 | $7.75 | $5.25 | $6.94 | +28.0% | 7.4M | 251 |
| 2016 | $4.50 | $5.59 | $3.75 | $5.42 | +17.8% | 4.3M | 252 |
| 2015 | $6.69 | $7.48 | $3.01 | $4.60 | -31.2% | 11.9M | 252 |
| 2014 | $5.80 | $7.88 | $3.88 | $6.69 | +15.5% | 8.3M | 252 |
| 2013 | $5.54 | $6.84 | $4.53 | $5.79 | -0.5% | 7.4M | 252 |
| 2012 | $4.78 | $6.59 | $3.81 | $5.82 | +23.0% | 8.5M | 250 |
| 2011 | $3.40 | $6.34 | $3.21 | $4.73 | +41.6% | 9.2M | 252 |
| 2010 | $3.20 | $3.89 | $1.77 | $3.34 | +4.0% | 7M | 252 |
| 2009 | $3.97 | $4.20 | $2.98 | $3.21 | -20.7% | 4M | 252 |
| 2008 | $12.41 | $12.94 | $2.78 | $4.05 | -67.5% | 10M | 253 |
| 2007 | $18.90 | $18.90 | $8.96 | $12.46 | -33.8% | 25.4M | 251 |
| 2006 | $23.72 | $25.84 | $15.14 | $18.82 | -21.1% | 26.7M | 251 |
| 2005 | $17.60 | $23.96 | $9.25 | $23.85 | +27.8% | 20.3M | 252 |
| 2004 | $6.79 | $19.96 | $6.05 | $18.66 | +167.0% | 23.4M | 252 |
| 2003 | $4.35 | $10.00 | $4.02 | $6.99 | +59.6% | 5.9M | 252 |
| 2002 | $10.00 | $11.10 | $2.69 | $4.38 | -58.6% | 6M | 252 |
| 2001 | $2.13 | $10.85 | $2.00 | $10.59 | +323.6% | 4.5M | 248 |
| 2000 | $5.50 | $18.00 | $1.66 | $2.50 | -55.1% | 7.8M | 252 |
| 1999 | $7.00 | $9.50 | $4.13 | $5.56 | n/a | 6.3M | 129 |
AIOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.75 | -8.3% |
| August 2026 | $3.00 | -23.5% |
| July 2026 | $3.92 | +2.3% |
| June 2026 | $3.83 | -2.0% |
| May 2026 | $3.91 | +21.4% |
| April 2026 | $3.22 | +4.5% |
| March 2026 | $3.08 | -13.7% |
| February 2026 | $3.57 | -30.1% |
| January 2026 | $5.11 | -3.9% |
| December 2025 | $5.32 | +7.0% |
| November 2025 | $4.97 | -2.5% |
| October 2025 | $5.10 | -2.7% |
About the AIOT data
Daily bars. 6,854 sessions from Jun 30, 1999 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AIOT share price history
