Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
42.89
-0.10 (-0.23%)
Jun 5, 2025, 10:09 AM - Market open
PSIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 41.80 | 43.27 | 41.49 | 43.50 | - | 1.19% | 253,830 |
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 |
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 |