Power Solutions International, Inc. (PSIX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	67.00	67.00	61.27	61.98	61.98	-3.77%	417,526
Jun 24, 2025	63.19	65.97	61.80	64.41	64.41	5.83%	544,218
Jun 23, 2025	58.89	61.00	55.10	60.86	60.86	2.01%	466,634
Jun 20, 2025	62.34	62.50	57.75	59.66	59.66	0.49%	683,840
Jun 18, 2025	53.49	59.48	52.51	59.37	59.37	12.57%	602,615
Jun 17, 2025	52.88	53.85	51.11	52.74	52.74	-1.48%	417,478
Jun 16, 2025	51.08	54.31	50.93	53.53	53.53	7.21%	536,896
Jun 13, 2025	50.11	51.00	48.37	49.93	49.93	-3.09%	302,099
Jun 12, 2025	48.54	51.67	48.30	51.52	51.52	3.06%	228,815
Jun 11, 2025	50.08	51.33	49.01	49.99	49.99	0.28%	329,170
Jun 10, 2025	49.26	49.94	46.67	49.85	49.85	4.07%	288,259
Jun 9, 2025	48.28	49.23	45.75	47.90	47.90	0.86%	451,780
Jun 6, 2025	43.40	47.63	42.12	47.49	47.49	11.85%	389,976
Jun 5, 2025	43.26	44.00	41.28	42.46	42.46	-1.23%	219,801
Jun 4, 2025	41.80	43.27	41.49	42.99	42.99	3.54%	253,830
Jun 3, 2025	42.66	42.90	40.75	41.52	41.52	-2.31%	218,101
Jun 2, 2025	42.68	42.68	40.01	42.50	42.50	0.31%	228,588
May 30, 2025	40.98	42.65	39.26	42.37	42.37	2.96%	213,935
May 29, 2025	43.25	43.50	40.72	41.15	41.15	-1.47%	225,847
May 28, 2025	41.21	41.85	40.45	41.77	41.77	1.92%	243,994
May 27, 2025	39.98	41.48	38.76	40.98	40.98	5.86%	346,014
May 23, 2025	36.50	39.98	36.24	38.71	38.71	2.46%	282,799
May 22, 2025	36.06	39.58	35.05	37.78	37.78	3.20%	355,169
May 21, 2025	37.41	38.66	35.64	36.61	36.61	-2.84%	271,653
May 20, 2025	36.99	38.69	35.43	37.68	37.68	1.95%	211,753
May 19, 2025	36.09	37.67	35.10	36.96	36.96	-0.35%	233,938
May 16, 2025	34.30	38.38	34.30	37.09	37.09	7.82%	409,476
May 15, 2025	34.78	35.33	33.64	34.40	34.40	-2.69%	260,723
May 14, 2025	35.44	36.00	33.92	35.35	35.35	0.83%	365,307
May 13, 2025	35.01	36.00	33.68	35.06	35.06	1.59%	468,214
May 12, 2025	33.43	35.05	31.00	34.51	34.51	13.67%	640,734
May 9, 2025	32.00	32.45	29.00	30.36	30.36	9.41%	725,043
May 8, 2025	27.00	28.20	26.22	27.75	27.75	7.39%	327,140
May 7, 2025	26.18	26.75	25.09	25.84	25.84	-2.05%	213,423
May 6, 2025	27.94	27.94	25.72	26.38	26.38	-5.18%	231,806
May 5, 2025	27.65	28.77	26.81	27.82	27.82	1.35%	276,919
May 2, 2025	26.34	28.60	26.13	27.45	27.45	6.73%	360,301
May 1, 2025	25.40	26.65	25.04	25.72	25.72	1.98%	170,574
Apr 30, 2025	25.05	25.88	24.26	25.22	25.22	-4.49%	241,091
Apr 29, 2025	26.83	27.38	26.13	26.41	26.41	-3.10%	129,239
Apr 28, 2025	27.64	28.12	25.79	27.25	27.25	0.78%	212,091
Apr 25, 2025	26.85	27.56	25.82	27.04	27.04	0.93%	202,856
Apr 24, 2025	24.00	27.32	24.00	26.79	26.79	11.39%	351,606
Apr 23, 2025	23.09	26.48	23.09	24.05	24.05	14.41%	469,943
Apr 22, 2025	21.61	22.38	20.90	21.02	21.02	-2.10%	271,788
Apr 21, 2025	24.46	24.46	21.13	21.47	21.47	-12.40%	306,015
Apr 17, 2025	24.50	25.00	23.89	24.51	24.51	0.53%	112,107
Apr 16, 2025	23.77	25.21	23.61	24.38	24.38	-0.93%	186,196
Apr 15, 2025	24.75	25.52	23.69	24.61	24.61	-0.85%	236,977
Apr 14, 2025	24.30	25.12	23.05	24.82	24.82	8.24%	424,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.