Skip to main content
Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
28.60
-0.63 (-2.16%)
At close: Jan 3, 2025, 4:00 PM
28.40
-0.20 (-0.70%)
After-hours: Jan 3, 2025, 5:16 PM EST

PSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202529.5630.4928.2228.6028.60-2.16%204,955
Jan 2, 202532.0533.5029.0029.2329.23-1.75%419,507
Dec 31, 202430.0032.4129.3329.7529.75-1.82%286,035
Dec 30, 202427.1931.3526.6530.3030.3011.97%298,781
Dec 27, 202430.9130.9626.8527.0627.06-8.24%191,701
Dec 26, 202433.5035.0024.2829.4929.49-9.76%497,337
Dec 24, 202427.0033.1126.8032.6832.6826.23%341,299
Dec 23, 202423.8927.6422.9925.8925.8912.86%182,311
Dec 20, 202415.6023.5015.3022.9422.9442.40%324,534
Dec 19, 202417.1517.6015.3516.1116.11-6.88%422,175
Dec 18, 202418.0518.3817.0617.3017.30-5.98%227,212
Dec 17, 202419.5519.5517.5618.4018.40-4.27%259,948
Dec 16, 202421.4621.9318.0019.2219.22-9.77%397,081
Dec 13, 202423.3023.4517.5021.3021.30-9.14%397,857
Dec 12, 202427.5028.8723.1123.4423.44-13.17%201,813
Dec 11, 202427.2628.4426.7827.0027.000.75%94,951
Dec 10, 202429.3729.9424.5826.8026.80-8.78%199,016
Dec 9, 202430.2531.0028.0229.3829.38-4.92%85,542
Dec 6, 202428.9030.9927.6530.9030.906.55%86,602
Dec 5, 202428.0030.4827.6129.0029.003.57%87,286
Dec 4, 202429.5230.3027.4028.0028.00-6.20%152,624
Dec 3, 202431.5031.8729.0129.8529.85-6.13%145,786
Dec 2, 202432.0032.2530.7531.8031.803.41%105,448
Nov 29, 202431.0032.1630.3130.7530.751.99%62,884
Nov 27, 202428.4830.3527.5630.1530.156.50%92,275
Nov 26, 202431.0032.0528.1028.3128.31-10.41%222,827
Nov 25, 202433.0033.2630.9131.6031.60-3.51%153,451
Nov 22, 202430.7733.2030.7732.7532.754.67%158,635
Nov 21, 202431.2632.6030.5531.2931.29-5.47%224,096
Nov 20, 202433.4933.5032.1633.1033.101.13%128,551
Nov 19, 202433.0033.4530.1032.7332.73-0.82%139,717
Nov 18, 202431.7533.2231.0133.0033.0010.18%198,736
Nov 15, 202430.4832.2529.5829.9529.951.87%186,272
Nov 14, 202428.5029.8928.1529.4029.404.63%141,805
Nov 13, 202432.0532.7028.0028.1028.10-10.51%203,653
Nov 12, 202433.2333.4029.1031.4031.40-5.85%146,707
Nov 11, 202430.3535.6529.5533.3533.3519.11%623,694
Nov 8, 202429.0029.9326.3728.0028.007.69%458,719
Nov 7, 202423.9026.1023.0126.0026.008.79%191,122
Nov 6, 202423.9024.9523.4723.9023.906.22%159,886
Nov 5, 202420.7723.8520.7722.5022.507.55%99,190
Nov 4, 202421.5021.6219.3020.9220.92-1.90%140,351
Nov 1, 202421.3622.7021.0121.3321.33-5.54%117,528
Oct 31, 202423.7524.2922.2522.5822.58-6.63%97,871
Oct 30, 202421.8024.5821.3124.1824.1810.36%83,523
Oct 29, 202423.1023.1021.4021.9121.91-3.72%83,816
Oct 28, 202423.8424.0022.5122.7622.76-3.51%106,144
Oct 25, 202422.0623.8322.0623.5923.5910.26%188,123
Oct 24, 202418.5721.8918.5121.3921.3915.00%217,775
Oct 23, 202422.4122.4116.2318.6018.60-19.45%529,074
Oct 22, 202424.3024.6021.1623.0923.09-5.99%172,536
Oct 21, 202424.7324.9223.8924.5624.561.33%127,808
Oct 18, 202425.1025.1024.0424.2424.24-2.77%146,301
Oct 17, 202424.4925.2924.4924.9324.931.76%153,699
Oct 16, 202424.9024.9023.5424.5024.500.62%161,112
Oct 15, 202423.5525.2523.0024.3524.353.66%308,321
Oct 14, 202422.5524.2521.9523.4923.497.21%270,698
Oct 11, 202420.2722.4119.0721.9121.919.44%196,366
Oct 10, 202422.4022.4019.2520.0220.02-8.57%173,010
Oct 9, 202423.2023.2021.2521.9021.90-5.42%175,115
Oct 8, 202422.5523.1522.4523.1523.152.89%114,702
Oct 7, 202421.2522.6521.0922.5022.506.89%214,580
Oct 4, 202420.7521.1020.4521.0521.051.94%100,284
Oct 3, 202420.7020.7520.0020.6520.650.73%68,043
Oct 2, 202420.9420.9418.9120.5020.50-1.20%121,176
Oct 1, 202420.5520.8020.2020.7520.750.97%124,951
Sep 30, 202420.4820.8220.1120.5520.553.79%206,543
Sep 27, 202419.7020.2519.6019.8019.801.88%74,093
Sep 26, 202419.7919.9518.8619.4319.43-2.34%82,798
Sep 25, 202420.0620.2519.7019.9019.90-0.18%63,268
Sep 24, 202419.6520.2519.5219.9419.941.58%204,089
Sep 23, 202417.9119.6517.9119.6319.639.88%223,458
Sep 20, 202417.6018.3917.2517.8617.862.35%85,688
Sep 19, 202417.3017.7517.1817.4517.451.10%95,527
Sep 18, 202417.5817.5817.0917.2617.26-0.52%49,180
Sep 17, 202417.2817.7017.0517.3517.352.00%67,195
Sep 16, 202417.2017.7817.0117.0117.01-1.10%62,229
Sep 13, 202417.4917.7917.1017.2017.20-1.66%60,730
Sep 12, 202418.3118.8017.2417.4917.49-6.97%94,303
Sep 11, 202418.0018.8017.1918.8018.80-0.53%71,328
Sep 10, 202417.2118.9017.2118.9018.909.44%56,527
Sep 9, 202418.6519.2516.9217.2717.27-8.43%169,149
Sep 6, 202419.6219.7018.4018.8618.86-2.58%56,784
Sep 5, 202419.7019.8017.5019.3619.36-1.02%149,400
Sep 4, 202419.3519.7519.3519.5619.560.82%76,865
Sep 3, 202419.4520.2519.2919.4019.400.15%129,020
Aug 30, 202419.4020.0019.1019.3719.370.31%70,803
Aug 29, 202418.9919.7518.9919.3119.311.58%149,920
Aug 28, 202420.0020.0018.4519.0119.01-4.76%127,406
Aug 27, 202420.5020.5019.5219.9619.96-3.81%192,697
Aug 26, 202418.2020.9017.9920.7520.7515.53%351,325
Aug 23, 202417.3518.3117.3517.9617.964.78%224,692
Aug 22, 202417.4017.6516.8017.1417.14-1.04%126,338
Aug 21, 202417.4617.6416.7017.3217.32-0.46%155,443
Aug 20, 202417.2417.5515.5517.4017.401.10%228,550
Aug 19, 202417.2617.5015.2517.2117.21-0.29%327,385
Aug 16, 202414.6517.6414.2617.2617.2618.83%298,773
Aug 15, 202412.9514.7912.6614.5314.5315.83%323,835
Aug 14, 202411.7012.9911.6512.5412.548.57%222,865
Aug 13, 202412.4012.6910.7611.5511.55-6.93%249,414