Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
24.51
+0.13 (0.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.50 | 25.00 | 23.89 | 24.51 | 24.51 | 0.53% | 111,996 |
| 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 |
| Apr 11, 2025 | 21.71 | 23.75 | 21.04 | 22.93 | 22.93 | 8.47% | 334,398 |
| Apr 10, 2025 | 21.96 | 21.96 | 19.81 | 21.14 | 21.14 | -5.58% | 247,892 |
| Apr 9, 2025 | 18.35 | 22.76 | 18.10 | 22.39 | 22.39 | 19.73% | 585,044 |
| Apr 8, 2025 | 21.71 | 21.92 | 18.31 | 18.70 | 18.70 | -6.45% | 410,483 |
| Apr 7, 2025 | 18.20 | 21.77 | 18.18 | 19.99 | 19.99 | -1.53% | 467,315 |
| Apr 4, 2025 | 20.04 | 20.94 | 18.75 | 20.30 | 20.30 | -7.98% | 533,586 |
| Apr 3, 2025 | 23.18 | 25.00 | 22.00 | 22.06 | 22.06 | -17.10% | 446,648 |
| Apr 2, 2025 | 24.67 | 27.12 | 24.55 | 26.61 | 26.61 | 2.66% | 262,628 |
| Apr 1, 2025 | 25.49 | 26.02 | 23.71 | 25.92 | 25.92 | 2.53% | 252,563 |
| Mar 31, 2025 | 25.73 | 26.04 | 24.55 | 25.28 | 25.28 | -3.47% | 326,653 |
| Mar 28, 2025 | 28.89 | 28.98 | 25.56 | 26.19 | 26.19 | -10.46% | 360,955 |
| Mar 27, 2025 | 30.29 | 30.53 | 28.74 | 29.25 | 29.25 | -2.73% | 201,613 |
| Mar 26, 2025 | 31.95 | 32.10 | 29.18 | 30.07 | 30.07 | -5.91% | 321,261 |
| Mar 25, 2025 | 33.06 | 37.31 | 27.76 | 31.96 | 31.96 | 7.14% | 1,318,177 |
| Mar 24, 2025 | 30.95 | 31.92 | 29.30 | 29.83 | 29.83 | -2.32% | 334,569 |
| Mar 21, 2025 | 31.07 | 31.40 | 29.11 | 30.54 | 30.54 | -4.56% | 612,698 |
| Mar 20, 2025 | 33.86 | 34.33 | 31.70 | 32.00 | 32.00 | -7.30% | 300,310 |
| Mar 19, 2025 | 32.26 | 35.23 | 32.25 | 34.52 | 34.52 | 7.67% | 252,044 |
| Mar 18, 2025 | 33.18 | 33.19 | 31.50 | 32.06 | 32.06 | -3.11% | 170,067 |
| Mar 17, 2025 | 30.60 | 35.44 | 30.55 | 33.09 | 33.09 | 8.53% | 385,164 |
| Mar 14, 2025 | 28.00 | 30.67 | 28.00 | 30.49 | 30.49 | 6.09% | 164,134 |
| Mar 13, 2025 | 29.39 | 29.77 | 27.72 | 28.74 | 28.74 | -2.21% | 159,757 |
| Mar 12, 2025 | 30.14 | 30.77 | 28.20 | 29.39 | 29.39 | 1.41% | 180,120 |
| Mar 11, 2025 | 27.51 | 29.38 | 27.05 | 28.98 | 28.98 | 6.94% | 165,847 |
| Mar 10, 2025 | 26.05 | 27.43 | 24.51 | 27.10 | 27.10 | -1.28% | 307,573 |
| Mar 7, 2025 | 26.77 | 27.58 | 25.12 | 27.45 | 27.45 | 1.89% | 189,780 |
| Mar 6, 2025 | 29.50 | 29.50 | 26.00 | 26.94 | 26.94 | -13.38% | 320,313 |
| Mar 5, 2025 | 29.04 | 31.12 | 27.58 | 31.10 | 31.10 | 7.54% | 178,765 |
| Mar 4, 2025 | 29.64 | 30.46 | 26.22 | 28.92 | 28.92 | -7.81% | 401,032 |
| Mar 3, 2025 | 35.77 | 36.00 | 30.91 | 31.37 | 31.37 | -5.99% | 225,646 |
| Feb 28, 2025 | 33.56 | 34.39 | 31.12 | 33.37 | 33.37 | 0.39% | 180,240 |
| Feb 27, 2025 | 35.30 | 36.50 | 32.89 | 33.24 | 33.24 | -2.84% | 160,834 |
| Feb 26, 2025 | 31.43 | 34.66 | 31.25 | 34.21 | 34.21 | 12.42% | 235,657 |
| Feb 25, 2025 | 32.27 | 32.85 | 29.00 | 30.43 | 30.43 | -7.51% | 320,209 |
| Feb 24, 2025 | 32.50 | 33.99 | 30.65 | 32.90 | 32.90 | 1.23% | 306,252 |
| Feb 21, 2025 | 35.01 | 35.57 | 32.20 | 32.50 | 32.50 | -8.71% | 315,859 |
| Feb 20, 2025 | 36.90 | 37.14 | 34.16 | 35.60 | 35.60 | -4.04% | 251,059 |
| Feb 19, 2025 | 37.29 | 38.43 | 36.07 | 37.10 | 37.10 | -2.83% | 203,592 |
| Feb 18, 2025 | 38.92 | 40.00 | 37.25 | 38.18 | 38.18 | -1.27% | 212,906 |
| Feb 14, 2025 | 38.25 | 39.00 | 36.75 | 38.67 | 38.67 | 0.89% | 226,275 |
| Feb 13, 2025 | 38.33 | 39.65 | 36.51 | 38.33 | 38.33 | -1.64% | 235,605 |
| Feb 12, 2025 | 40.20 | 41.42 | 38.50 | 38.97 | 38.97 | -5.98% | 335,524 |
| Feb 11, 2025 | 43.00 | 43.49 | 40.99 | 41.45 | 41.45 | -4.16% | 225,816 |
| Feb 10, 2025 | 43.44 | 43.99 | 41.95 | 43.25 | 43.25 | 4.27% | 287,394 |
| Feb 7, 2025 | 42.93 | 43.51 | 39.30 | 41.48 | 41.48 | -1.34% | 304,023 |
| Feb 6, 2025 | 44.00 | 44.25 | 41.11 | 42.05 | 42.05 | -3.50% | 313,879 |