Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
69.09
+1.31 (1.93%)
At close: May 5, 2026, 4:00 PM EDT
69.75
+0.66 (0.96%)
After-hours: May 5, 2026, 7:19 PM EDT
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 69.00 | 71.60 | 67.00 | 69.09 | 69.09 | 1.93% | 477,227 |
| May 4, 2026 | 71.74 | 71.78 | 67.61 | 67.78 | 67.78 | -3.86% | 487,196 |
| May 1, 2026 | 73.31 | 73.35 | 69.57 | 70.50 | 70.50 | -3.78% | 365,503 |
| Apr 30, 2026 | 67.15 | 73.64 | 67.00 | 73.27 | 73.27 | 9.42% | 446,918 |
| Apr 29, 2026 | 71.19 | 71.19 | 66.47 | 66.96 | 66.96 | -3.17% | 440,688 |
| Apr 28, 2026 | 72.00 | 73.52 | 66.44 | 69.15 | 69.15 | -6.89% | 773,401 |
| Apr 27, 2026 | 76.74 | 77.49 | 72.00 | 74.27 | 74.27 | -3.60% | 346,194 |
| Apr 24, 2026 | 80.50 | 81.03 | 75.50 | 77.04 | 77.04 | -1.52% | 299,738 |
| Apr 23, 2026 | 83.00 | 83.68 | 76.55 | 78.23 | 78.23 | -7.34% | 341,316 |
| Apr 22, 2026 | 78.40 | 84.98 | 78.40 | 84.43 | 84.43 | 11.68% | 563,768 |
| Apr 21, 2026 | 78.79 | 80.80 | 75.10 | 75.60 | 75.60 | -3.80% | 422,289 |
| Apr 20, 2026 | 77.90 | 80.17 | 75.50 | 78.59 | 78.59 | -1.27% | 361,934 |
| Apr 17, 2026 | 84.62 | 85.75 | 78.79 | 79.60 | 79.60 | -3.48% | 466,874 |
| Apr 16, 2026 | 82.12 | 85.83 | 81.84 | 82.47 | 82.47 | -0.79% | 618,328 |
| Apr 15, 2026 | 85.53 | 88.18 | 80.55 | 83.13 | 83.13 | -2.66% | 723,720 |
| Apr 14, 2026 | 80.00 | 85.99 | 80.00 | 85.40 | 85.40 | 9.35% | 887,390 |
| Apr 13, 2026 | 75.18 | 78.75 | 72.35 | 78.10 | 78.10 | 0.59% | 564,984 |
| Apr 10, 2026 | 75.25 | 79.48 | 75.04 | 77.64 | 77.64 | 3.18% | 545,434 |
| Apr 9, 2026 | 68.18 | 76.71 | 68.18 | 75.25 | 75.25 | 8.71% | 671,415 |
| Apr 8, 2026 | 69.23 | 71.29 | 66.32 | 69.22 | 69.22 | 10.77% | 821,510 |
| Apr 7, 2026 | 63.90 | 65.37 | 61.06 | 62.49 | 62.49 | -3.66% | 484,848 |
| Apr 6, 2026 | 67.90 | 69.00 | 63.71 | 64.87 | 64.87 | -3.97% | 428,443 |
| Apr 2, 2026 | 62.73 | 69.37 | 62.22 | 67.55 | 67.55 | 2.07% | 449,463 |
| Apr 1, 2026 | 62.50 | 68.64 | 62.50 | 66.18 | 66.18 | 8.71% | 705,964 |
| Mar 31, 2026 | 58.04 | 61.50 | 56.17 | 60.88 | 60.88 | 8.50% | 758,688 |
| Mar 30, 2026 | 59.58 | 60.52 | 54.98 | 56.11 | 56.11 | -5.92% | 607,405 |
| Mar 27, 2026 | 58.11 | 62.17 | 57.11 | 59.64 | 59.64 | 1.17% | 559,389 |
| Mar 26, 2026 | 62.95 | 63.88 | 58.65 | 58.95 | 58.95 | -9.22% | 563,626 |
| Mar 25, 2026 | 60.94 | 68.69 | 60.94 | 64.94 | 64.94 | 9.94% | 1,163,483 |
| Mar 24, 2026 | 54.36 | 59.74 | 54.36 | 59.07 | 59.07 | 4.22% | 421,750 |
| Mar 23, 2026 | 53.30 | 57.48 | 52.52 | 56.68 | 56.68 | 7.27% | 481,469 |
| Mar 20, 2026 | 53.31 | 55.00 | 51.96 | 52.84 | 52.84 | -2.69% | 525,846 |
| Mar 19, 2026 | 51.92 | 54.79 | 50.57 | 54.30 | 54.30 | 0.93% | 520,700 |
| Mar 18, 2026 | 56.61 | 57.30 | 53.74 | 53.80 | 53.80 | -3.15% | 583,060 |
| Mar 17, 2026 | 59.01 | 59.98 | 55.11 | 55.55 | 55.55 | -6.26% | 739,182 |
| Mar 16, 2026 | 57.66 | 60.95 | 57.66 | 59.26 | 59.26 | 4.44% | 853,281 |
| Mar 13, 2026 | 60.80 | 62.62 | 55.03 | 56.74 | 56.74 | -6.32% | 1,208,297 |
| Mar 12, 2026 | 56.90 | 61.34 | 56.19 | 60.57 | 60.57 | 9.14% | 1,035,721 |
| Mar 11, 2026 | 52.75 | 57.23 | 52.75 | 55.50 | 55.50 | 5.59% | 769,892 |
| Mar 10, 2026 | 52.65 | 54.08 | 52.06 | 52.56 | 52.56 | 0.42% | 571,981 |
| Mar 9, 2026 | 50.88 | 52.93 | 48.52 | 52.34 | 52.34 | 0.36% | 731,866 |
| Mar 6, 2026 | 51.42 | 54.76 | 51.40 | 52.15 | 52.15 | -3.10% | 641,779 |
| Mar 5, 2026 | 58.90 | 60.50 | 53.01 | 53.82 | 53.82 | -10.30% | 1,261,336 |
| Mar 4, 2026 | 62.79 | 64.00 | 58.04 | 60.00 | 60.00 | -1.49% | 1,165,523 |
| Mar 3, 2026 | 72.26 | 72.34 | 59.52 | 60.91 | 60.91 | -28.97% | 1,934,763 |
| Mar 2, 2026 | 79.99 | 85.78 | 78.20 | 85.75 | 85.75 | 2.69% | 536,879 |
| Feb 27, 2026 | 89.51 | 90.24 | 81.54 | 83.50 | 83.50 | -9.31% | 551,998 |
| Feb 26, 2026 | 95.32 | 95.32 | 89.32 | 92.07 | 92.07 | -3.60% | 338,693 |
| Feb 25, 2026 | 96.66 | 97.04 | 92.23 | 95.51 | 95.51 | -0.04% | 293,174 |
| Feb 24, 2026 | 88.51 | 96.09 | 86.66 | 95.55 | 95.55 | 8.04% | 541,057 |