Power Solutions International, Inc. PSIX
NASDAQ · United States · Producer Manufacturing
$45.40-0.57 (-1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.40 | -1.24% | $46.51 | $46.51 | $45.01 | 257.90K |
| 2026-09-30 | $45.97 | -2.40% | $47.04 | $47.46 | $45.86 | 260.00K |
| 2026-09-29 | $47.10 | +3.43% | $46.29 | $47.39 | $45.29 | 253.00K |
| 2026-09-28 | $45.54 | -2.38% | $45.69 | $46.60 | $44.97 | 265.00K |
| 2026-09-25 | $46.65 | +0.24% | $47.24 | $48.32 | $46.21 | 306.80K |
| 2026-09-24 | $46.54 | -0.73% | $45.22 | $46.95 | $44.61 | 386.70K |
| 2026-09-23 | $46.88 | +1.01% | $46.00 | $47.10 | $45.26 | 359.40K |
| 2026-09-22 | $46.41 | +1.09% | $46.00 | $47.56 | $45.00 | 423.90K |
| 2026-09-21 | $45.91 | +0.09% | $46.66 | $46.66 | $44.77 | 462.50K |
| 2026-09-18 | $45.87 | +0.70% | $44.90 | $46.39 | $43.60 | 710.00K |
| 2026-09-17 | $45.55 | +13.62% | $43.49 | $46.92 | $43.49 | 1.11M |
| 2026-09-16 | $40.09 | +2.14% | $40.13 | $40.35 | $39.11 | 294.10K |
| 2026-09-15 | $39.25 | -0.53% | $40.05 | $40.51 | $39.00 | 253.90K |
| 2026-09-14 | $39.46 | -6.29% | $39.55 | $40.50 | $39.08 | 236.40K |
| 2026-09-11 | $42.11 | +4.52% | $41.10 | $43.12 | $40.85 | 320.10K |
| 2026-09-10 | $40.29 | -4.25% | $40.64 | $41.56 | $39.63 | 412.00K |
| 2026-09-09 | $42.08 | -2.48% | $42.83 | $43.92 | $41.67 | 421.10K |
| 2026-09-08 | $43.15 | +6.57% | $40.70 | $43.47 | $40.05 | 516.70K |
| 2026-09-04 | $40.49 | +11.18% | $36.97 | $40.76 | $36.23 | 447.40K |
| 2026-09-03 | $36.42 | +2.05% | $36.60 | $36.80 | $35.79 | 175.00K |
| 2026-09-02 | $35.69 | +0.73% | $35.43 | $36.49 | $35.19 | 280.30K |
| 2026-09-01 | $35.43 | -2.42% | $35.67 | $35.74 | $34.67 | 293.60K |
| 2026-08-31 | $36.31 | +0.08% | $36.43 | $36.53 | $35.84 | 237.00K |
| 2026-08-28 | $36.28 | -3.94% | $37.85 | $38.01 | $36.00 | 262.90K |
| 2026-08-27 | $37.77 | +3.08% | $36.48 | $38.47 | $36.48 | 279.30K |
| 2026-08-26 | $36.64 | +1.13% | $36.40 | $37.49 | $36.00 | 216.80K |
| 2026-08-25 | $36.23 | +3.60% | $36.39 | $36.75 | $35.29 | 172.30K |
| 2026-08-24 | $34.97 | -4.01% | $36.43 | $36.43 | $34.84 | 387.20K |
| 2026-08-21 | $36.43 | +0.36% | $37.06 | $37.25 | $35.70 | 300.50K |
| 2026-08-20 | $36.30 | -2.65% | $37.09 | $37.35 | $35.33 | 288.40K |
| 2026-08-19 | $37.29 | +0.16% | $37.05 | $37.39 | $35.58 | 365.30K |
| 2026-08-18 | $37.23 | -5.75% | $38.85 | $38.85 | $37.11 | 292.50K |
| 2026-08-17 | $39.50 | -2.57% | $41.37 | $41.37 | $39.26 | 331.70K |
| 2026-08-14 | $40.54 | -1.29% | $41.10 | $41.87 | $40.10 | 412.80K |
| 2026-08-13 | $41.07 | -3.43% | $42.87 | $43.40 | $40.50 | 493.90K |
| 2026-08-12 | $42.53 | +0.90% | $43.40 | $43.50 | $41.66 | 501.70K |
| 2026-08-11 | $42.15 | -1.98% | $43.68 | $44.00 | $41.03 | 592.30K |
| 2026-08-10 | $43.00 | +5.34% | $41.23 | $44.17 | $39.93 | 1.06M |
| 2026-08-07 | $40.82 | +23.62% | $40.06 | $42.03 | $38.28 | 1.29M |
| 2026-08-06 | $33.02 | +0.27% | $32.44 | $33.95 | $32.08 | 411.20K |
| 2026-08-05 | $32.93 | -5.54% | $34.78 | $34.96 | $32.90 | 426.70K |
| 2026-08-04 | $34.86 | +21.13% | $30.50 | $34.98 | $30.28 | 935.50K |
| 2026-08-03 | $28.78 | +4.24% | $27.61 | $28.99 | $27.00 | 594.90K |
| 2026-07-31 | $27.61 | -0.79% | $28.58 | $29.16 | $26.75 | 434.50K |
| 2026-07-30 | $27.83 | +9.39% | $26.35 | $28.41 | $25.89 | 635.80K |
| 2026-07-29 | $25.44 | -8.82% | $27.90 | $28.01 | $25.28 | 563.50K |
| 2026-07-28 | $27.90 | -7.19% | $29.30 | $29.30 | $27.26 | 829.40K |
| 2026-07-27 | $30.06 | +0.33% | $30.63 | $30.99 | $29.29 | 321.40K |
| 2026-07-24 | $29.96 | -4.53% | $31.36 | $31.75 | $29.85 | 307.40K |
| 2026-07-23 | $31.38 | -5.48% | $32.60 | $33.24 | $31.26 | 338.50K |
| 2026-07-22 | $33.20 | +4.47% | $31.70 | $33.41 | $31.51 | 342.30K |
| 2026-07-21 | $31.78 | +6.29% | $30.64 | $31.92 | $30.30 | 284.70K |
| 2026-07-20 | $29.90 | -1.16% | $30.45 | $31.50 | $29.31 | 448.80K |
| 2026-07-17 | $30.25 | -4.75% | $29.92 | $31.26 | $29.56 | 457.20K |
| 2026-07-16 | $31.76 | -5.08% | $32.49 | $33.38 | $31.20 | 394.30K |
| 2026-07-15 | $33.46 | +2.54% | $32.93 | $33.75 | $32.03 | 868.10K |
| 2026-07-14 | $32.63 | +1.40% | $32.73 | $33.36 | $31.89 | 389.00K |
| 2026-07-13 | $32.18 | -6.78% | $33.80 | $34.16 | $31.90 | 520.50K |
| 2026-07-10 | $34.52 | -0.46% | $35.14 | $35.89 | $34.43 | 292.50K |
| 2026-07-09 | $34.68 | +0.09% | $35.65 | $35.69 | $34.63 | 300.90K |
| 2026-07-08 | $34.65 | -0.23% | $33.98 | $35.31 | $33.33 | 549.30K |
| 2026-07-07 | $34.73 | -5.32% | $36.00 | $36.43 | $33.60 | 440.30K |
| 2026-07-06 | $36.68 | -1.08% | $37.77 | $38.73 | $36.20 | 348.10K |
| 2026-07-02 | $37.08 | +0.98% | $37.50 | $38.03 | $36.26 | 491.30K |
| 2026-07-01 | $36.72 | -5.58% | $38.08 | $38.49 | $36.46 | 328.10K |
| 2026-06-30 | $38.89 | +6.66% | $36.72 | $39.40 | $36.55 | 296.20K |
| 2026-06-29 | $36.46 | -4.03% | $38.00 | $39.25 | $36.28 | 466.50K |
| 2026-06-26 | $37.99 | -1.86% | $38.04 | $38.80 | $37.51 | 544.10K |
| 2026-06-25 | $38.71 | +0.70% | $39.26 | $39.78 | $38.16 | 307.80K |
| 2026-06-24 | $38.44 | -1.66% | $39.09 | $39.70 | $37.98 | 355.20K |
| 2026-06-23 | $39.09 | -0.05% | $37.60 | $39.29 | $37.31 | 322.10K |
| 2026-06-22 | $39.11 | -2.98% | $39.06 | $40.08 | $38.70 | 518.40K |
| 2026-06-18 | $40.31 | +3.57% | $40.00 | $40.78 | $39.00 | 431.80K |
| 2026-06-17 | $38.92 | -0.26% | $39.18 | $40.30 | $38.88 | 257.60K |
| 2026-06-16 | $39.02 | -1.06% | $39.59 | $40.16 | $38.55 | 365.40K |
| 2026-06-15 | $39.44 | -3.14% | $42.00 | $43.23 | $39.12 | 549.20K |
| 2026-06-12 | $40.72 | +0.34% | $40.65 | $42.35 | $40.16 | 340.00K |
| 2026-06-11 | $40.58 | +5.98% | $38.81 | $41.80 | $38.72 | 424.80K |
| 2026-06-10 | $38.29 | -2.17% | $38.55 | $39.77 | $37.61 | 516.80K |
| 2026-06-09 | $39.14 | -1.78% | $40.36 | $41.93 | $36.60 | 470.80K |
| 2026-06-08 | $39.85 | +5.96% | $38.65 | $40.35 | $38.00 | 684.00K |
| 2026-06-05 | $37.61 | -6.40% | $38.83 | $39.57 | $36.63 | 806.30K |
| 2026-06-04 | $40.18 | -0.59% | $39.54 | $40.72 | $39.49 | 427.80K |
| 2026-06-03 | $40.42 | -0.42% | $40.33 | $41.22 | $39.50 | 392.70K |
| 2026-06-02 | $40.59 | +3.07% | $39.49 | $41.48 | $39.49 | 508.30K |
| 2026-06-01 | $39.38 | -5.52% | $40.80 | $41.52 | $38.67 | 773.50K |
| 2026-05-29 | $41.68 | -0.74% | $41.94 | $42.88 | $40.54 | 493.30K |
| 2026-05-28 | $41.99 | -1.98% | $42.33 | $42.48 | $40.61 | 683.70K |
| 2026-05-27 | $42.84 | -0.35% | $42.91 | $43.78 | $41.00 | 558.70K |
| 2026-05-26 | $42.99 | +10.60% | $40.08 | $44.26 | $40.00 | 973.90K |