Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
39.63
-9.80 (-19.83%)
At close: Nov 4, 2026, 4:00 PM EST
39.60
-0.03 (-0.07%)
After-hours: Nov 4, 2026, 7:30 PM EST
PSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 49.08 | 50.02 | 39.05 | 39.63 | 39.63 | -19.83% | 766,962 |
| Nov 3, 2026 | 47.24 | 50.18 | 46.70 | 49.43 | 49.43 | 6.74% | 553,810 |
| Nov 2, 2026 | 46.99 | 48.19 | 45.00 | 46.31 | 46.31 | 1.27% | 390,192 |
| Oct 30, 2026 | 45.50 | 47.95 | 44.23 | 45.73 | 45.73 | -5.48% | 467,391 |
| Oct 29, 2026 | 48.14 | 50.10 | 47.81 | 48.38 | 48.38 | -0.41% | 293,909 |
| Oct 28, 2026 | 49.37 | 49.70 | 47.42 | 48.58 | 48.58 | - | 206,731 |
| Oct 27, 2026 | 48.19 | 49.07 | 47.22 | 48.58 | 48.58 | 3.03% | 262,518 |
| Oct 26, 2026 | 46.11 | 47.80 | 43.58 | 47.15 | 47.15 | 3.33% | 299,482 |
| Oct 23, 2026 | 46.66 | 47.19 | 43.20 | 45.63 | 45.63 | -3.26% | 623,211 |
| Oct 22, 2026 | 49.43 | 49.88 | 46.50 | 47.17 | 47.17 | -9.03% | 621,739 |
| Oct 21, 2026 | 49.53 | 52.80 | 48.70 | 51.85 | 51.85 | 7.06% | 362,480 |
| Oct 20, 2026 | 47.77 | 51.00 | 47.75 | 48.43 | 48.43 | -1.22% | 298,831 |
| Oct 19, 2026 | 47.62 | 49.40 | 47.45 | 49.03 | 49.03 | 6.43% | 333,299 |
| Oct 16, 2026 | 50.00 | 51.84 | 45.85 | 46.07 | 46.07 | -8.99% | 398,790 |
| Oct 15, 2026 | 44.25 | 50.73 | 44.25 | 50.62 | 50.62 | 8.61% | 528,362 |
| Oct 14, 2026 | 51.20 | 51.96 | 46.44 | 46.61 | 46.61 | -12.30% | 787,537 |
| Oct 13, 2026 | 49.90 | 53.35 | 49.31 | 53.14 | 53.14 | 6.07% | 382,200 |
| Oct 12, 2026 | 49.55 | 50.56 | 48.62 | 50.10 | 50.10 | 0.06% | 325,772 |
| Oct 9, 2026 | 49.19 | 51.00 | 48.51 | 50.07 | 50.07 | 3.24% | 265,719 |
| Oct 8, 2026 | 50.86 | 51.14 | 47.38 | 48.50 | 48.50 | -6.06% | 644,709 |
| Oct 7, 2026 | 47.02 | 52.09 | 46.87 | 51.63 | 51.63 | 7.72% | 591,788 |
| Oct 6, 2026 | 45.80 | 48.84 | 45.39 | 47.93 | 47.93 | 6.82% | 318,164 |
| Oct 5, 2026 | 44.82 | 45.91 | 43.88 | 44.87 | 44.87 | 0.04% | 268,102 |
| Oct 2, 2026 | 46.85 | 47.12 | 44.52 | 44.85 | 44.85 | -1.21% | 623,043 |
| Oct 1, 2026 | 46.51 | 46.51 | 45.01 | 45.40 | 45.40 | -1.24% | 258,395 |
| Sep 30, 2026 | 47.04 | 47.46 | 45.86 | 45.97 | 45.97 | -2.40% | 260,041 |
| Sep 29, 2026 | 46.29 | 47.39 | 45.29 | 47.10 | 47.10 | 3.43% | 253,284 |
| Sep 28, 2026 | 45.69 | 46.60 | 44.97 | 45.54 | 45.54 | -2.38% | 265,068 |
| Sep 25, 2026 | 47.24 | 48.32 | 46.21 | 46.65 | 46.65 | 0.24% | 307,050 |
| Sep 24, 2026 | 45.22 | 46.95 | 44.61 | 46.54 | 46.54 | -0.73% | 386,865 |
| Sep 23, 2026 | 46.00 | 47.10 | 45.26 | 46.88 | 46.88 | 1.01% | 359,711 |
| Sep 22, 2026 | 46.00 | 47.56 | 45.00 | 46.41 | 46.41 | 1.09% | 424,160 |
| Sep 21, 2026 | 46.66 | 46.66 | 44.77 | 45.91 | 45.91 | 0.09% | 462,714 |
| Sep 18, 2026 | 44.90 | 46.39 | 43.60 | 45.87 | 45.87 | 0.70% | 710,368 |
| Sep 17, 2026 | 43.49 | 46.92 | 43.49 | 45.55 | 45.55 | 13.62% | 1,108,621 |
| Sep 16, 2026 | 40.13 | 40.35 | 39.11 | 40.09 | 40.09 | 2.14% | 294,110 |
| Sep 15, 2026 | 40.05 | 40.51 | 39.00 | 39.25 | 39.25 | -0.53% | 254,023 |
| Sep 14, 2026 | 39.55 | 40.50 | 39.08 | 39.46 | 39.46 | -6.29% | 236,423 |
| Sep 11, 2026 | 41.10 | 43.12 | 40.85 | 42.11 | 42.11 | 4.52% | 320,116 |
| Sep 10, 2026 | 40.64 | 41.56 | 39.63 | 40.29 | 40.29 | -4.25% | 411,965 |
| Sep 9, 2026 | 42.83 | 43.92 | 41.67 | 42.08 | 42.08 | -2.48% | 421,320 |
| Sep 8, 2026 | 40.70 | 43.47 | 40.05 | 43.15 | 43.15 | 6.57% | 516,708 |
| Sep 4, 2026 | 36.97 | 40.76 | 36.23 | 40.49 | 40.49 | 11.18% | 447,946 |
| Sep 3, 2026 | 36.60 | 36.80 | 35.79 | 36.42 | 36.42 | 2.05% | 179,057 |
| Sep 2, 2026 | 35.43 | 36.49 | 35.19 | 35.69 | 35.69 | 0.73% | 281,544 |
| Sep 1, 2026 | 35.67 | 35.74 | 34.67 | 35.43 | 35.43 | -2.42% | 293,612 |
| Aug 31, 2026 | 36.43 | 36.54 | 35.84 | 36.31 | 36.31 | 0.08% | 236,975 |
| Aug 28, 2026 | 37.85 | 38.01 | 36.00 | 36.28 | 36.28 | -3.94% | 262,928 |
| Aug 27, 2026 | 36.48 | 38.47 | 36.48 | 37.77 | 37.77 | 3.08% | 280,871 |
| Aug 26, 2026 | 36.40 | 37.49 | 36.00 | 36.64 | 36.64 | 1.13% | 217,667 |