PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
11.69
+0.44 (3.91%)
At close: Jun 18, 2026, 4:00 PM EDT
12.00
+0.31 (2.65%)
After-hours: Jun 18, 2026, 7:13 PM EDT
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.25 | 12.00 | 10.99 | 11.69 | 11.69 | 3.91% | 2,598,301 |
| Jun 17, 2026 | 11.13 | 11.54 | 10.94 | 11.25 | 11.25 | 0.45% | 3,278,550 |
| Jun 16, 2026 | 10.75 | 11.58 | 10.69 | 11.20 | 11.20 | 3.70% | 2,694,338 |
| Jun 15, 2026 | 10.30 | 11.23 | 10.29 | 10.80 | 10.80 | 4.85% | 2,403,902 |
| Jun 12, 2026 | 10.05 | 10.44 | 9.55 | 10.30 | 10.30 | 3.00% | 2,466,774 |
| Jun 11, 2026 | 9.89 | 10.13 | 9.78 | 10.00 | 10.00 | 0.50% | 1,305,411 |
| Jun 10, 2026 | 9.72 | 9.98 | 9.61 | 9.95 | 9.95 | 2.37% | 2,140,068 |
| Jun 9, 2026 | 9.71 | 9.93 | 9.59 | 9.72 | 9.72 | 0.10% | 1,162,730 |
| Jun 8, 2026 | 9.20 | 10.20 | 9.18 | 9.71 | 9.71 | 5.20% | 1,621,604 |
| Jun 5, 2026 | 8.70 | 9.43 | 8.61 | 9.23 | 9.23 | 6.46% | 1,209,107 |
| Jun 4, 2026 | 8.66 | 8.86 | 8.60 | 8.67 | 8.67 | 0.12% | 670,995 |
| Jun 3, 2026 | 8.80 | 8.89 | 8.65 | 8.66 | 8.66 | -2.15% | 435,004 |
| Jun 2, 2026 | 8.52 | 8.85 | 8.50 | 8.85 | 8.85 | - | 149,578 |
| Jun 1, 2026 | 8.30 | 9.25 | 8.18 | 8.85 | 8.85 | 6.63% | 3,051,823 |
| May 29, 2026 | 7.93 | 8.42 | 7.91 | 8.30 | 8.30 | 4.01% | 293,767 |
| May 28, 2026 | 7.81 | 7.99 | 7.80 | 7.98 | 7.98 | 2.44% | 374,451 |
| May 27, 2026 | 7.89 | 7.90 | 7.79 | 7.79 | 7.79 | -0.26% | 2,539,158 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | 1.83% | 2,265,001 |
| May 22, 2026 | 7.63 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 174,939 |
| May 21, 2026 | 7.56 | 7.90 | 7.56 | 7.71 | 7.71 | - | 235,773 |
| May 20, 2026 | 7.60 | 8.30 | 7.50 | 7.71 | 7.71 | 1.31% | 2,095,465 |
| May 19, 2026 | 7.52 | 7.79 | 7.50 | 7.61 | 7.61 | 2.84% | 2,122,740 |
| May 18, 2026 | 7.29 | 7.60 | 7.18 | 7.40 | 7.40 | 2.07% | 2,362,446 |
| May 15, 2026 | 7.26 | 7.45 | 7.18 | 7.25 | 7.25 | 1.40% | 2,113,160 |
| May 14, 2026 | 7.17 | 7.34 | 7.10 | 7.15 | 7.15 | -0.56% | 2,300,600 |
| May 13, 2026 | 7.08 | 7.40 | 6.98 | 7.19 | 7.19 | 1.27% | 40,767 |
| May 12, 2026 | 6.75 | 7.13 | 6.74 | 7.10 | 7.10 | 3.80% | 771,883 |
| May 11, 2026 | 6.69 | 7.00 | 6.65 | 6.84 | 6.84 | 2.09% | 53,509 |
| May 8, 2026 | 7.05 | 7.23 | 6.66 | 6.70 | 6.70 | -6.42% | 232,928 |
| May 7, 2026 | 6.42 | 7.18 | 6.40 | 7.16 | 7.16 | 11.53% | 1,625,597 |
| May 6, 2026 | 6.26 | 6.44 | 6.21 | 6.42 | 6.42 | 3.22% | 476,165 |
| May 5, 2026 | 6.26 | 6.48 | 6.20 | 6.22 | 6.22 | -1.27% | 529,194 |
| May 4, 2026 | 6.23 | 6.42 | 6.20 | 6.30 | 6.30 | 0.48% | 62,942 |
| May 1, 2026 | 6.25 | 6.34 | 6.15 | 6.27 | 6.27 | 0.80% | 464,419 |
| Apr 30, 2026 | 6.24 | 6.34 | 6.16 | 6.22 | 6.22 | -1.43% | 95,360 |
| Apr 29, 2026 | 6.25 | 6.35 | 6.16 | 6.31 | 6.31 | -0.63% | 58,077 |
| Apr 28, 2026 | 6.40 | 6.41 | 6.30 | 6.35 | 6.35 | -1.55% | 11,528 |
| Apr 27, 2026 | 6.35 | 6.50 | 6.23 | 6.45 | 6.45 | 2.06% | 509,089 |
| Apr 24, 2026 | 6.21 | 6.49 | 6.21 | 6.32 | 6.32 | 0.32% | 828,102 |
| Apr 23, 2026 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 71,600 |
| Apr 22, 2026 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | -1.28% | 38,363 |
| Apr 21, 2026 | 6.25 | 6.35 | 6.10 | 6.26 | 6.26 | 2.62% | 696,188 |
| Apr 20, 2026 | 6.12 | 6.46 | 6.10 | 6.10 | 6.10 | -0.81% | 1,519,744 |
| Apr 17, 2026 | 6.51 | 6.70 | 6.09 | 6.15 | 6.15 | -5.53% | 29,059 |
| Apr 16, 2026 | 6.96 | 7.30 | 6.24 | 6.51 | 6.51 | -6.33% | 1,306,053 |
| Apr 15, 2026 | 6.68 | 7.09 | 6.65 | 6.95 | 6.95 | 2.51% | 264,082 |
| Apr 14, 2026 | 6.65 | 6.82 | 6.55 | 6.78 | 6.78 | 1.80% | 126,841 |
| Apr 13, 2026 | 6.60 | 6.79 | 6.52 | 6.66 | 6.66 | -0.60% | 73,695 |
| Apr 10, 2026 | 6.64 | 6.78 | 6.51 | 6.70 | 6.70 | -0.45% | 93,593 |
| Apr 9, 2026 | 6.71 | 6.85 | 6.65 | 6.73 | 6.73 | -0.88% | 105,226 |