Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
28.98
+1.88 (6.94%)
At close: Mar 11, 2025, 4:00 PM
30.45
+1.47 (5.07%)
Pre-market: Mar 12, 2025, 7:11 AM EST
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 41.58 | 44.01 | 39.00 | 43.57 | 43.57 | 4.31% | 425,316 |
| Feb 4, 2025 | 42.50 | 44.00 | 40.10 | 41.77 | 41.77 | -0.62% | 379,777 |
| Feb 3, 2025 | 38.99 | 43.78 | 36.51 | 42.03 | 42.03 | -0.66% | 518,628 |
| Jan 31, 2025 | 42.98 | 44.00 | 41.11 | 42.31 | 42.31 | 0.98% | 396,085 |
| Jan 30, 2025 | 42.13 | 44.55 | 40.09 | 41.90 | 41.90 | 2.85% | 327,058 |
| Jan 29, 2025 | 40.68 | 43.43 | 39.45 | 40.74 | 40.74 | 4.57% | 427,120 |
| Jan 28, 2025 | 34.24 | 39.40 | 32.60 | 38.96 | 38.96 | 22.09% | 473,326 |
| Jan 27, 2025 | 36.00 | 36.81 | 31.02 | 31.91 | 31.91 | -25.79% | 814,608 |
| Jan 24, 2025 | 40.00 | 45.74 | 39.20 | 43.00 | 43.00 | 10.26% | 689,616 |
| Jan 23, 2025 | 40.56 | 40.56 | 38.31 | 39.00 | 39.00 | -3.01% | 307,208 |
| Jan 22, 2025 | 37.60 | 41.95 | 37.01 | 40.21 | 40.21 | 11.45% | 549,928 |
| Jan 21, 2025 | 35.05 | 36.98 | 35.05 | 36.08 | 36.08 | 2.94% | 289,145 |
| Jan 17, 2025 | 36.05 | 36.45 | 34.50 | 35.05 | 35.05 | -2.56% | 164,471 |
| Jan 16, 2025 | 36.00 | 36.75 | 35.20 | 35.97 | 35.97 | -0.17% | 160,715 |
| Jan 15, 2025 | 38.70 | 38.87 | 34.10 | 36.03 | 36.03 | -0.44% | 283,544 |
| Jan 14, 2025 | 35.79 | 37.96 | 35.00 | 36.19 | 36.19 | 4.38% | 269,824 |
| Jan 13, 2025 | 35.50 | 35.97 | 34.00 | 34.67 | 34.67 | -3.16% | 186,099 |
| Jan 10, 2025 | 33.75 | 35.80 | 32.50 | 35.80 | 35.80 | 9.98% | 288,894 |
| Jan 8, 2025 | 36.00 | 36.00 | 31.75 | 32.55 | 32.55 | -7.69% | 273,750 |
| Jan 7, 2025 | 32.13 | 36.87 | 29.75 | 35.26 | 35.26 | 12.51% | 834,590 |
| Jan 6, 2025 | 30.00 | 31.40 | 29.72 | 31.34 | 31.34 | 9.58% | 276,362 |
| Jan 3, 2025 | 29.56 | 30.49 | 28.22 | 28.60 | 28.60 | -2.16% | 204,955 |
| Jan 2, 2025 | 32.05 | 33.50 | 29.00 | 29.23 | 29.23 | -1.75% | 419,507 |
| Dec 31, 2024 | 30.00 | 32.41 | 29.33 | 29.75 | 29.75 | -1.82% | 286,035 |
| Dec 30, 2024 | 27.19 | 31.35 | 26.65 | 30.30 | 30.30 | 11.97% | 298,781 |
| Dec 27, 2024 | 30.91 | 30.96 | 26.85 | 27.06 | 27.06 | -8.24% | 191,701 |
| Dec 26, 2024 | 33.50 | 35.00 | 24.28 | 29.49 | 29.49 | -9.76% | 497,337 |