Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
81.21
0.00 (0.00%)
Aug 15, 2025, 10:49 AM - Market open
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 81.08 | 82.51 | 79.10 | 80.56 | - | -0.80% | 171,347 |
| Aug 14, 2025 | 87.94 | 90.41 | 81.18 | 81.21 | 81.21 | -10.24% | 1,101,569 |
| Aug 13, 2025 | 95.56 | 96.80 | 86.09 | 90.47 | 90.47 | -5.22% | 1,158,106 |
| Aug 12, 2025 | 96.01 | 97.00 | 86.90 | 95.45 | 95.45 | -0.90% | 934,984 |
| Aug 11, 2025 | 102.84 | 105.00 | 95.20 | 96.32 | 96.32 | -3.39% | 1,015,378 |
| Aug 8, 2025 | 110.22 | 121.78 | 94.07 | 99.70 | 99.70 | 13.57% | 2,177,226 |
| Aug 7, 2025 | 91.50 | 92.11 | 84.20 | 87.79 | 87.79 | -3.51% | 565,460 |
| Aug 6, 2025 | 91.94 | 92.86 | 86.40 | 90.98 | 90.98 | -1.78% | 418,914 |
| Aug 5, 2025 | 89.70 | 93.32 | 87.28 | 92.63 | 92.63 | 3.81% | 628,464 |
| Aug 4, 2025 | 88.50 | 91.20 | 87.01 | 89.23 | 89.23 | 2.58% | 351,448 |
| Aug 1, 2025 | 87.59 | 91.24 | 81.29 | 86.99 | 86.99 | -7.21% | 768,860 |
| Jul 31, 2025 | 89.39 | 98.13 | 87.01 | 93.75 | 93.75 | 6.34% | 961,427 |
| Jul 30, 2025 | 88.09 | 90.25 | 86.00 | 88.16 | 88.16 | 0.01% | 494,962 |
| Jul 29, 2025 | 89.74 | 90.10 | 85.40 | 88.15 | 88.15 | -1.02% | 415,924 |
| Jul 28, 2025 | 91.52 | 91.52 | 83.35 | 89.06 | 89.06 | -1.61% | 609,350 |
| Jul 25, 2025 | 89.59 | 92.19 | 88.01 | 90.52 | 90.52 | 1.12% | 608,354 |
| Jul 24, 2025 | 92.15 | 93.34 | 88.01 | 89.52 | 89.52 | -2.17% | 493,233 |
| Jul 23, 2025 | 86.52 | 97.46 | 85.99 | 91.51 | 91.51 | 9.84% | 978,633 |
| Jul 22, 2025 | 87.10 | 87.14 | 79.72 | 83.31 | 83.31 | -5.16% | 773,969 |
| Jul 21, 2025 | 95.60 | 100.99 | 86.01 | 87.84 | 87.84 | -2.40% | 1,098,323 |
| Jul 18, 2025 | 85.50 | 91.89 | 83.75 | 90.00 | 90.00 | 7.10% | 833,293 |
| Jul 17, 2025 | 82.94 | 86.56 | 82.10 | 84.03 | 84.03 | 2.12% | 638,868 |
| Jul 16, 2025 | 75.80 | 83.68 | 75.33 | 82.29 | 82.29 | 9.36% | 677,560 |
| Jul 15, 2025 | 76.97 | 79.00 | 73.29 | 75.24 | 75.24 | -0.54% | 449,664 |
| Jul 14, 2025 | 72.25 | 76.00 | 67.94 | 75.65 | 75.65 | 5.04% | 646,924 |
| Jul 11, 2025 | 66.04 | 74.52 | 65.02 | 72.02 | 72.02 | 5.31% | 582,030 |
| Jul 10, 2025 | 69.89 | 69.89 | 64.56 | 68.39 | 68.39 | -1.87% | 449,706 |
| Jul 9, 2025 | 65.02 | 71.53 | 65.02 | 69.69 | 69.69 | 9.33% | 650,561 |
| Jul 8, 2025 | 76.40 | 76.95 | 61.72 | 63.74 | 63.74 | -13.36% | 1,419,378 |
| Jul 7, 2025 | 76.94 | 77.00 | 67.51 | 73.57 | 73.57 | -5.80% | 878,656 |
| Jul 3, 2025 | 72.50 | 78.25 | 71.90 | 78.10 | 78.10 | 11.14% | 423,109 |
| Jul 2, 2025 | 65.80 | 73.07 | 65.13 | 70.27 | 70.27 | 6.86% | 825,521 |
| Jul 1, 2025 | 64.72 | 67.24 | 62.43 | 65.76 | 65.76 | 1.67% | 434,898 |
| Jun 30, 2025 | 66.74 | 68.64 | 64.48 | 64.68 | 64.68 | -3.09% | 472,121 |
| Jun 27, 2025 | 69.00 | 69.34 | 63.33 | 66.74 | 66.74 | -1.87% | 1,513,958 |
| Jun 26, 2025 | 62.52 | 68.22 | 62.20 | 68.01 | 68.01 | 9.73% | 461,054 |
| Jun 25, 2025 | 67.00 | 67.00 | 61.27 | 61.98 | 61.98 | -3.77% | 418,373 |
| Jun 24, 2025 | 63.19 | 65.97 | 61.80 | 64.41 | 64.41 | 5.83% | 544,218 |
| Jun 23, 2025 | 58.89 | 61.00 | 55.10 | 60.86 | 60.86 | 2.01% | 466,634 |
| Jun 20, 2025 | 62.34 | 62.50 | 57.75 | 59.66 | 59.66 | 0.49% | 683,840 |
| Jun 18, 2025 | 53.49 | 59.48 | 52.51 | 59.37 | 59.37 | 12.57% | 602,615 |
| Jun 17, 2025 | 52.88 | 53.85 | 51.11 | 52.74 | 52.74 | -1.48% | 417,478 |
| Jun 16, 2025 | 51.08 | 54.31 | 50.93 | 53.53 | 53.53 | 7.21% | 536,896 |
| Jun 13, 2025 | 50.11 | 51.00 | 48.37 | 49.93 | 49.93 | -3.09% | 302,099 |
| Jun 12, 2025 | 48.54 | 51.67 | 48.30 | 51.52 | 51.52 | 3.06% | 228,815 |
| Jun 11, 2025 | 50.08 | 51.33 | 49.01 | 49.99 | 49.99 | 0.28% | 329,170 |
| Jun 10, 2025 | 49.26 | 49.94 | 46.67 | 49.85 | 49.85 | 4.07% | 288,259 |
| Jun 9, 2025 | 48.28 | 49.23 | 45.75 | 47.90 | 47.90 | 0.86% | 451,780 |
| Jun 6, 2025 | 43.40 | 47.63 | 42.12 | 47.49 | 47.49 | 11.85% | 389,976 |
| Jun 5, 2025 | 43.26 | 44.00 | 41.28 | 42.46 | 42.46 | -1.23% | 219,801 |