Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
46.61
-6.54 (-12.30%)
At close: Oct 14, 2026, 4:00 PM EDT
44.72
-1.88 (-4.04%)
Pre-market: Oct 15, 2026, 8:56 AM EDT
PSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 381,175 |
| Oct 12, 2026 | 49.55 | 50.56 | 48.62 | 50.10 | 50.10 | 0.06% | 325,040 |
| Oct 9, 2026 | 49.19 | 51.00 | 48.51 | 50.07 | 50.07 | 3.24% | 265,605 |
| Oct 8, 2026 | 50.86 | 51.14 | 47.38 | 48.50 | 48.50 | -6.06% | 644,268 |
| Oct 7, 2026 | 47.02 | 52.09 | 46.87 | 51.63 | 51.63 | 7.72% | 589,007 |
| Oct 6, 2026 | 45.80 | 48.84 | 45.39 | 47.93 | 47.93 | 6.82% | 317,490 |
| Oct 5, 2026 | 44.82 | 45.91 | 43.88 | 44.87 | 44.87 | 0.04% | 268,099 |
| 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 |
| Aug 25, 2026 | 36.39 | 36.75 | 35.29 | 36.23 | 36.23 | 3.60% | 172,465 |
| Aug 24, 2026 | 36.43 | 36.43 | 34.84 | 34.97 | 34.97 | -4.01% | 387,651 |
| Aug 21, 2026 | 37.06 | 37.25 | 35.70 | 36.43 | 36.43 | 0.36% | 300,489 |
| Aug 20, 2026 | 37.09 | 37.35 | 35.33 | 36.30 | 36.30 | -2.65% | 288,362 |
| Aug 19, 2026 | 37.05 | 37.39 | 35.58 | 37.29 | 37.29 | 0.16% | 365,331 |
| Aug 18, 2026 | 38.85 | 38.85 | 37.11 | 37.23 | 37.23 | -5.75% | 292,452 |
| Aug 17, 2026 | 41.37 | 41.37 | 39.26 | 39.50 | 39.50 | -2.57% | 331,878 |
| Aug 14, 2026 | 41.10 | 41.87 | 40.10 | 40.54 | 40.54 | -1.29% | 413,197 |
| Aug 13, 2026 | 42.87 | 43.40 | 40.50 | 41.07 | 41.07 | -3.43% | 494,298 |
| Aug 12, 2026 | 43.40 | 43.50 | 41.66 | 42.53 | 42.53 | 0.90% | 501,918 |
| Aug 11, 2026 | 43.68 | 44.00 | 41.03 | 42.15 | 42.15 | -1.98% | 592,735 |
| Aug 10, 2026 | 41.23 | 44.17 | 39.93 | 43.00 | 43.00 | 5.34% | 1,056,752 |
| Aug 7, 2026 | 40.06 | 42.03 | 38.28 | 40.82 | 40.82 | 23.62% | 1,290,650 |
| Aug 6, 2026 | 32.44 | 33.95 | 32.08 | 33.02 | 33.02 | 0.27% | 411,243 |
| Aug 5, 2026 | 34.78 | 34.96 | 32.90 | 32.93 | 32.93 | -5.54% | 426,673 |