Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
65.49
-1.04 (-1.56%)
At close: Dec 26, 2025, 4:00 PM EST
65.20
-0.29 (-0.44%)
After-hours: Dec 26, 2025, 7:51 PM EST
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 66.69 | 66.77 | 64.00 | 65.49 | 65.49 | -1.56% | 293,645 |
| Dec 24, 2025 | 66.00 | 66.86 | 64.00 | 66.53 | 66.53 | -0.76% | 171,495 |
| Dec 23, 2025 | 66.91 | 68.01 | 66.00 | 67.04 | 67.04 | 0.01% | 248,636 |
| Dec 22, 2025 | 69.83 | 69.90 | 66.49 | 67.03 | 67.03 | -2.47% | 437,222 |
| Dec 19, 2025 | 65.89 | 69.10 | 65.43 | 68.73 | 68.73 | 5.19% | 761,479 |
| Dec 18, 2025 | 65.41 | 67.67 | 64.47 | 65.34 | 65.34 | 4.73% | 385,813 |
| Dec 17, 2025 | 66.00 | 67.19 | 61.87 | 62.39 | 62.39 | -4.46% | 469,539 |
| Dec 16, 2025 | 64.91 | 66.86 | 62.10 | 65.30 | 65.30 | -1.48% | 496,948 |
| Dec 15, 2025 | 64.53 | 66.92 | 64.53 | 66.28 | 66.28 | 5.29% | 670,900 |
| Dec 12, 2025 | 66.15 | 66.45 | 61.05 | 62.95 | 62.95 | -4.27% | 541,043 |
| Dec 11, 2025 | 62.90 | 66.21 | 60.49 | 65.76 | 65.76 | 3.66% | 345,072 |
| Dec 10, 2025 | 63.63 | 64.87 | 61.33 | 63.44 | 63.44 | -0.35% | 524,301 |
| Dec 9, 2025 | 58.80 | 63.94 | 58.80 | 63.66 | 63.66 | 7.03% | 516,450 |
| Dec 8, 2025 | 60.46 | 60.76 | 58.02 | 59.48 | 59.48 | -0.08% | 330,722 |
| Dec 5, 2025 | 61.00 | 62.25 | 58.62 | 59.53 | 59.53 | -2.60% | 368,307 |
| Dec 4, 2025 | 58.73 | 62.26 | 58.00 | 61.12 | 61.12 | 4.16% | 457,452 |
| Dec 3, 2025 | 54.50 | 58.98 | 53.35 | 58.68 | 58.68 | 7.71% | 411,356 |
| Dec 2, 2025 | 53.71 | 56.19 | 53.61 | 54.48 | 54.48 | 3.32% | 372,210 |
| Dec 1, 2025 | 55.00 | 56.55 | 52.63 | 52.73 | 52.73 | -2.50% | 493,176 |
| Nov 28, 2025 | 53.40 | 54.48 | 53.03 | 54.08 | 54.08 | 2.79% | 153,155 |
| Nov 26, 2025 | 54.83 | 55.41 | 52.55 | 52.61 | 52.61 | -3.11% | 368,440 |
| Nov 25, 2025 | 54.58 | 54.99 | 51.69 | 54.30 | 54.30 | -1.31% | 400,384 |
| Nov 24, 2025 | 53.28 | 55.36 | 52.07 | 55.02 | 55.02 | 5.50% | 443,603 |
| Nov 21, 2025 | 50.93 | 53.66 | 49.34 | 52.15 | 52.15 | 1.34% | 738,795 |
| Nov 20, 2025 | 56.97 | 57.54 | 51.09 | 51.46 | 51.46 | -1.49% | 748,977 |
| Nov 19, 2025 | 53.99 | 55.30 | 52.00 | 52.24 | 52.24 | -1.53% | 544,915 |
| Nov 18, 2025 | 53.03 | 54.72 | 51.53 | 53.05 | 53.05 | -2.77% | 969,874 |
| Nov 17, 2025 | 58.17 | 59.00 | 53.41 | 54.56 | 54.56 | -6.33% | 692,304 |
| Nov 14, 2025 | 55.50 | 60.88 | 55.00 | 58.25 | 58.25 | -0.01% | 741,063 |
| Nov 13, 2025 | 62.60 | 62.60 | 57.59 | 58.26 | 58.26 | -9.86% | 898,847 |
| Nov 12, 2025 | 63.05 | 67.83 | 62.90 | 64.63 | 64.63 | 4.34% | 743,388 |
| Nov 11, 2025 | 64.00 | 64.00 | 58.38 | 61.94 | 61.94 | -4.63% | 1,085,716 |
| Nov 10, 2025 | 68.85 | 70.50 | 63.01 | 64.95 | 64.95 | -1.13% | 1,742,348 |
| Nov 7, 2025 | 56.87 | 67.92 | 44.17 | 65.69 | 65.69 | -19.14% | 5,381,163 |
| Nov 6, 2025 | 88.77 | 88.77 | 79.21 | 81.24 | 81.24 | -8.26% | 712,319 |
| Nov 5, 2025 | 85.55 | 91.03 | 85.40 | 88.55 | 88.55 | 5.33% | 573,416 |
| Nov 4, 2025 | 82.79 | 86.75 | 81.05 | 84.07 | 84.07 | -5.61% | 527,611 |
| Nov 3, 2025 | 86.55 | 89.50 | 84.85 | 89.07 | 89.07 | 4.03% | 427,579 |
| Oct 31, 2025 | 84.88 | 86.78 | 83.80 | 85.62 | 85.62 | 3.22% | 417,707 |
| Oct 30, 2025 | 85.13 | 87.57 | 82.05 | 82.95 | 82.95 | -5.79% | 446,682 |
| Oct 29, 2025 | 82.05 | 89.20 | 81.40 | 88.05 | 88.05 | 8.41% | 586,012 |
| Oct 28, 2025 | 82.07 | 84.53 | 81.07 | 81.22 | 81.22 | -1.04% | 317,753 |
| Oct 27, 2025 | 85.21 | 85.50 | 79.80 | 82.07 | 82.07 | -1.78% | 493,737 |
| Oct 24, 2025 | 83.70 | 84.50 | 81.12 | 83.56 | 83.56 | 3.78% | 334,635 |
| Oct 23, 2025 | 78.70 | 81.62 | 77.52 | 80.52 | 80.52 | 3.80% | 351,229 |
| Oct 22, 2025 | 80.45 | 80.99 | 73.60 | 77.57 | 77.57 | -4.62% | 810,511 |
| Oct 21, 2025 | 83.06 | 84.80 | 81.08 | 81.33 | 81.33 | -2.76% | 319,276 |
| Oct 20, 2025 | 90.29 | 90.35 | 82.81 | 83.64 | 83.64 | -3.93% | 491,294 |
| Oct 17, 2025 | 87.00 | 90.05 | 84.00 | 87.06 | 87.06 | -1.94% | 410,464 |
| Oct 16, 2025 | 94.87 | 95.27 | 88.10 | 88.78 | 88.78 | -4.78% | 509,474 |