PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
5.38
+0.03 (0.60%)
Mar 20, 2026, 11:06 AM EDT - Market open
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.33 | 5.35 | 5.29 | 5.29 | - | -1.03% | 2,929 |
| Mar 19, 2026 | 5.39 | 5.45 | 5.30 | 5.35 | 5.35 | 0.28% | 5,255 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -1.95% | 837 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.11% | 696 |
| Mar 16, 2026 | 5.47 | 5.50 | 5.36 | 5.43 | 5.43 | -1.27% | 1,509 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.39 | 5.50 | 5.50 | -4.51% | 6,081 |
| Mar 12, 2026 | 5.72 | 5.76 | 5.70 | 5.76 | 5.76 | 0.70% | 3,006 |
| Mar 11, 2026 | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | -2.05% | 5,701 |
| Mar 10, 2026 | 6.20 | 6.39 | 5.80 | 5.84 | 5.84 | -5.81% | 34,357 |
| Mar 9, 2026 | 6.26 | 6.37 | 6.17 | 6.20 | 6.20 | -2.52% | 3,145 |
| Mar 6, 2026 | 6.34 | 6.49 | 6.34 | 6.36 | 6.36 | -2.75% | 8,178 |
| Mar 5, 2026 | 6.58 | 6.58 | 6.41 | 6.54 | 6.54 | -0.61% | 3,284 |
| Mar 4, 2026 | 6.57 | 6.60 | 6.27 | 6.58 | 6.58 | 1.46% | 7,341 |
| Mar 3, 2026 | 6.69 | 6.69 | 6.30 | 6.49 | 6.49 | -3.06% | 31,065 |
| Mar 2, 2026 | 6.21 | 6.80 | 6.19 | 6.69 | 6.69 | 8.08% | 162,972 |
| Feb 27, 2026 | 6.21 | 6.30 | 6.19 | 6.19 | 6.19 | -0.64% | 32,532 |
| Feb 26, 2026 | 5.75 | 6.48 | 5.74 | 6.23 | 6.23 | 7.60% | 227,320 |
| Feb 25, 2026 | 5.60 | 5.90 | 5.30 | 5.79 | 5.79 | 3.95% | 404,069 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.57 | 5.57 | 5.57 | -1.24% | 5,726 |
| Feb 23, 2026 | 5.45 | 5.84 | 5.45 | 5.64 | 5.64 | 3.30% | 7,164 |
| Feb 20, 2026 | 5.48 | 5.53 | 5.46 | 5.46 | 5.46 | -0.36% | 5,244 |
| Feb 19, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.43% | 10,380 |
| Feb 18, 2026 | 5.22 | 6.00 | 5.22 | 5.35 | 5.35 | -0.74% | 229,060 |
| Feb 17, 2026 | 5.60 | 5.67 | 5.23 | 5.39 | 5.39 | -3.58% | 33,253 |
| Feb 13, 2026 | 5.36 | 5.78 | 5.10 | 5.59 | 5.59 | 11.58% | 305,931 |
| Feb 12, 2026 | 5.38 | 5.80 | 4.95 | 5.01 | 5.01 | -7.39% | 34,658 |
| Feb 11, 2026 | 4.95 | 5.68 | 4.95 | 5.41 | 5.41 | -1.64% | 25,752 |
| Feb 10, 2026 | 5.51 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 2,446 |
| Feb 9, 2026 | 5.48 | 5.61 | 5.46 | 5.58 | 5.58 | 0.36% | 3,527 |
| Feb 6, 2026 | 5.81 | 6.06 | 5.56 | 5.56 | 5.56 | -4.30% | 12,210 |
| Feb 5, 2026 | 5.57 | 6.19 | 5.55 | 5.81 | 5.81 | 2.65% | 8,313 |
| Feb 4, 2026 | 6.43 | 6.45 | 5.52 | 5.66 | 5.66 | -11.01% | 16,393 |
| Feb 3, 2026 | 6.13 | 6.62 | 5.55 | 6.36 | 6.36 | -1.24% | 66,002 |
| Feb 2, 2026 | 4.81 | 6.92 | 4.41 | 6.44 | 6.44 | 33.89% | 384,974 |
| Jan 30, 2026 | 4.27 | 4.98 | 4.25 | 4.81 | 4.81 | 15.35% | 29,520 |
| Jan 29, 2026 | 4.10 | 4.35 | 4.10 | 4.17 | 4.17 | 1.71% | 6,604 |
| Jan 28, 2026 | 4.15 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,833 |
| Jan 27, 2026 | 4.25 | 4.27 | 4.10 | 4.22 | 4.22 | - | 10,869 |
| Jan 26, 2026 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | - | 4,613 |
| Jan 23, 2026 | 4.37 | 4.38 | 4.22 | 4.22 | 4.22 | -3.43% | 6,745 |
| Jan 22, 2026 | 4.39 | 4.48 | 4.23 | 4.37 | 4.37 | 3.07% | 5,167 |
| Jan 21, 2026 | 4.15 | 4.48 | 4.15 | 4.24 | 4.24 | -2.97% | 10,813 |
| Jan 20, 2026 | 4.50 | 4.58 | 4.37 | 4.37 | 4.37 | - | 1,821 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.37 | 4.37 | 4.37 | 0.92% | 50,656 |
| Jan 15, 2026 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | 1.17% | 3,163 |
| Jan 14, 2026 | 4.30 | 4.37 | 4.27 | 4.28 | 4.28 | -0.93% | 130,769 |
| Jan 13, 2026 | 4.28 | 4.39 | 4.28 | 4.32 | 4.32 | 0.93% | 3,389 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.28 | 4.28 | 4.28 | -1.15% | 5,966 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.24 | 4.33 | 4.33 | 1.17% | 20,443 |
| Jan 8, 2026 | 4.34 | 4.54 | 4.27 | 4.28 | 4.28 | -2.73% | 4,017 |