PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
7.86
+0.07 (0.90%)
May 28, 2026, 2:38 PM EDT - Market open
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.89 | 7.90 | 7.79 | 7.79 | 7.79 | -0.26% | 2,535,684 |
| May 26, 2026 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | 1.83% | 2,260,870 |
| May 22, 2026 | 7.63 | 7.99 | 7.63 | 7.67 | 7.67 | -0.52% | 174,929 |
| May 21, 2026 | 7.56 | 7.90 | 7.56 | 7.71 | 7.71 | - | 235,562 |
| May 20, 2026 | 7.60 | 8.30 | 7.50 | 7.71 | 7.71 | 1.31% | 2,093,296 |
| May 19, 2026 | 7.52 | 7.79 | 7.50 | 7.61 | 7.61 | 2.84% | 2,122,296 |
| May 18, 2026 | 7.29 | 7.60 | 7.18 | 7.40 | 7.40 | 2.07% | 2,352,041 |
| 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 |
| Apr 8, 2026 | 6.75 | 6.97 | 6.37 | 6.79 | 6.79 | 0.74% | 257,632 |
| Apr 7, 2026 | 6.65 | 6.82 | 6.63 | 6.74 | 6.74 | 3.37% | 2,447,399 |
| Apr 6, 2026 | 6.28 | 6.59 | 6.28 | 6.52 | 6.52 | 3.66% | 78,711 |
| Apr 2, 2026 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | 1.29% | 72,768 |
| Apr 1, 2026 | 6.13 | 6.44 | 6.13 | 6.21 | 6.21 | 1.47% | 142,541 |
| Mar 31, 2026 | 6.19 | 6.42 | 6.01 | 6.12 | 6.12 | 0.16% | 894,615 |
| Mar 30, 2026 | 5.95 | 6.46 | 5.64 | 6.11 | 6.11 | 1.50% | 1,213,281 |
| Mar 27, 2026 | 5.71 | 6.29 | 5.71 | 6.02 | 6.02 | 5.61% | 11,053 |
| Mar 26, 2026 | 5.45 | 5.91 | 5.40 | 5.70 | 5.70 | 7.34% | 164,906 |
| Mar 25, 2026 | 5.31 | 5.78 | 5.00 | 5.31 | 5.31 | -0.75% | 72,745 |
| Mar 24, 2026 | 5.48 | 5.73 | 5.30 | 5.35 | 5.35 | 0.38% | 6,567 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 3,840 |
| Mar 20, 2026 | 5.33 | 5.35 | 5.29 | 5.30 | 5.30 | -0.84% | 3,312 |
| 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 |