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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202541.8043.2741.4943.50-1.19%253,830
Jun 4, 202541.8043.2741.4942.9942.993.54%253,830
Jun 3, 202542.6642.9040.7541.5241.52-2.31%218,101
Jun 2, 202542.6842.6840.0142.5042.500.31%228,588
May 30, 202540.9842.6539.2642.3742.372.96%213,935
May 29, 202543.2543.5040.7241.1541.15-1.47%225,847
May 28, 202541.2141.8540.4541.7741.771.92%243,994
May 27, 202539.9841.4838.7640.9840.985.86%346,014
May 23, 202536.5039.9836.2438.7138.712.46%282,799
May 22, 202536.0639.5835.0537.7837.783.20%355,169
May 21, 202537.4138.6635.6436.6136.61-2.84%271,653
May 20, 202536.9938.6935.4337.6837.681.95%211,753
May 19, 202536.0937.6735.1036.9636.96-0.35%233,938
May 16, 202534.3038.3834.3037.0937.097.82%409,476
May 15, 202534.7835.3333.6434.4034.40-2.69%260,723
May 14, 202535.4436.0033.9235.3535.350.83%365,307
May 13, 202535.0136.0033.6835.0635.061.59%468,214
May 12, 202533.4335.0531.0034.5134.5113.67%640,734
May 9, 202532.0032.4529.0030.3630.369.41%725,043
May 8, 202527.0028.2026.2227.7527.757.39%327,140
May 7, 202526.1826.7525.0925.8425.84-2.05%213,423
May 6, 202527.9427.9425.7226.3826.38-5.18%231,806
May 5, 202527.6528.7726.8127.8227.821.35%276,919
May 2, 202526.3428.6026.1327.4527.456.73%360,301
May 1, 202525.4026.6525.0425.7225.721.98%170,574
Apr 30, 202525.0525.8824.2625.2225.22-4.49%241,091
Apr 29, 202526.8327.3826.1326.4126.41-3.10%129,239
Apr 28, 202527.6428.1225.7927.2527.250.78%212,091
Apr 25, 202526.8527.5625.8227.0427.040.93%202,856
Apr 24, 202524.0027.3224.0026.7926.7911.39%351,606
Apr 23, 202523.0926.4823.0924.0524.0514.41%469,943
Apr 22, 202521.6122.3820.9021.0221.02-2.10%271,788
Apr 21, 202524.4624.4621.1321.4721.47-12.40%306,015
Apr 17, 202524.5025.0023.8924.5124.510.53%112,107
Apr 16, 202523.7725.2123.6124.3824.38-0.93%186,196
Apr 15, 202524.7525.5223.6924.6124.61-0.85%236,977
Apr 14, 202524.3025.1223.0524.8224.828.24%424,326
Apr 11, 202521.7123.7521.0422.9322.938.47%334,398
Apr 10, 202521.9621.9619.8121.1421.14-5.58%247,892
Apr 9, 202518.3522.7618.1022.3922.3919.73%585,044
Apr 8, 202521.7121.9218.3118.7018.70-6.45%410,483
Apr 7, 202518.2021.7718.1819.9919.99-1.53%467,315
Apr 4, 202520.0420.9418.7520.3020.30-7.98%533,586
Apr 3, 202523.1825.0022.0022.0622.06-17.10%446,648
Apr 2, 202524.6727.1224.5526.6126.612.66%262,628
Apr 1, 202525.4926.0223.7125.9225.922.53%252,563
Mar 31, 202525.7326.0424.5525.2825.28-3.47%326,653
Mar 28, 202528.8928.9825.5626.1926.19-10.46%360,955
Mar 27, 202530.2930.5328.7429.2529.25-2.73%201,613
Mar 26, 202531.9532.1029.1830.0730.07-5.91%321,261