PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
4.140
+0.020 (0.49%)
At close: Dec 5, 2025, 4:00 PM EST
4.680
+0.540 (13.04%)
After-hours: Dec 5, 2025, 6:57 PM EST
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 3,617 |
| Dec 4, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 6,086 |
| Dec 3, 2025 | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | 0.74% | 1,750 |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02% | 746 |
| Dec 1, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.27% | 1,675 |
| Nov 28, 2025 | 3.82 | 4.16 | 3.80 | 4.07 | 4.07 | -0.61% | 15,493 |
| Nov 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | 0.37% | 1,343 |
| Nov 25, 2025 | 4.09 | 4.26 | 4.08 | 4.08 | 4.08 | -1.92% | 361,312 |
| Nov 24, 2025 | 4.14 | 4.33 | 4.13 | 4.16 | 4.16 | -0.95% | 20,009 |
| Nov 21, 2025 | 3.99 | 4.25 | 3.80 | 4.20 | 4.20 | 12.00% | 365,173 |
| Nov 20, 2025 | 3.61 | 3.81 | 3.33 | 3.75 | 3.75 | -5.30% | 17,766 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 175 |
| Nov 17, 2025 | 4.00 | 4.06 | 3.91 | 3.91 | 3.91 | -2.49% | 2,079 |
| Nov 13, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 1.52% | 783 |
| Nov 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.54% | 718 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.58% | 410 |
| Nov 10, 2025 | 3.56 | 3.99 | 3.56 | 3.99 | 3.99 | 1.06% | 1,620 |
| Nov 7, 2025 | 3.41 | 4.07 | 3.41 | 3.95 | 3.95 | 10.03% | 22,635 |
| Nov 6, 2025 | 4.00 | 4.15 | 3.59 | 3.59 | 3.59 | -4.75% | 3,089 |
| Nov 5, 2025 | 3.86 | 4.00 | 3.66 | 3.77 | 3.77 | 1.86% | 5,530 |
| Nov 4, 2025 | 3.75 | 3.94 | 3.67 | 3.70 | 3.70 | -7.04% | 3,700 |
| Oct 31, 2025 | 4.03 | 4.18 | 3.98 | 3.98 | 3.98 | -1.73% | 8,193 |
| Oct 30, 2025 | 3.94 | 4.05 | 3.83 | 4.05 | 4.05 | 5.47% | 52,741 |
| Oct 29, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -4.00% | 2,471 |
| Oct 28, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.46% | 5,114 |
| Oct 27, 2025 | 3.86 | 4.18 | 3.86 | 4.10 | 4.10 | 2.52% | 9,760 |
| Oct 24, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 2.83% | 2,209 |
| Oct 23, 2025 | 3.90 | 4.00 | 3.74 | 3.89 | 3.89 | 5.53% | 6,213 |
| Oct 22, 2025 | 4.03 | 4.03 | 3.69 | 3.69 | 3.69 | -7.85% | 2,192 |
| Oct 21, 2025 | 3.85 | 4.10 | 3.77 | 4.00 | 4.00 | -0.74% | 9,903 |
| Oct 20, 2025 | 3.60 | 4.07 | 3.60 | 4.03 | 4.03 | 0.25% | 15,051 |
| Oct 17, 2025 | 4.21 | 4.32 | 4.00 | 4.02 | 4.02 | -3.60% | 4,070 |
| Oct 16, 2025 | 4.17 | 4.64 | 4.09 | 4.17 | 4.17 | - | 32,427 |
| Oct 15, 2025 | 4.03 | 4.20 | 3.85 | 4.17 | 4.17 | 5.57% | 29,560 |
| Oct 14, 2025 | 4.09 | 4.38 | 3.40 | 3.95 | 3.95 | -16.84% | 133,420 |
| Oct 13, 2025 | 3.66 | 5.96 | 3.66 | 4.75 | 4.75 | 29.64% | 650,780 |
| Oct 10, 2025 | 3.48 | 4.00 | 3.12 | 3.66 | 3.66 | 4.06% | 27,122 |
| Oct 9, 2025 | 3.62 | 3.97 | 3.20 | 3.52 | 3.52 | -4.53% | 12,498 |
| Oct 8, 2025 | 3.68 | 3.87 | 3.66 | 3.69 | 3.69 | -5.89% | 458 |
| Oct 7, 2025 | 3.92 | 3.97 | 3.65 | 3.92 | 3.92 | - | 1,321 |
| Oct 6, 2025 | 3.81 | 3.97 | 3.36 | 3.92 | 3.92 | -1.31% | 4,194 |
| Oct 3, 2025 | 3.92 | 3.97 | 3.72 | 3.97 | 3.97 | 2.96% | 1,503 |
| Oct 2, 2025 | 3.87 | 3.92 | 3.79 | 3.86 | 3.86 | -3.43% | 950 |
| Oct 1, 2025 | 4.00 | 4.00 | 3.81 | 3.99 | 3.99 | 2.99% | 472 |
| Sep 30, 2025 | 3.87 | 4.00 | 3.66 | 3.88 | 3.88 | 0.18% | 5,231 |
| Sep 29, 2025 | 3.84 | 3.87 | 3.68 | 3.87 | 3.87 | 0.81% | 1,281 |
| Sep 26, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 0.89% | 3,329 |
| Sep 25, 2025 | 3.68 | 3.86 | 3.46 | 3.81 | 3.81 | -2.88% | 7,935 |
| Sep 24, 2025 | 3.70 | 4.00 | 3.63 | 3.92 | 3.92 | 6.49% | 8,625 |
| Sep 23, 2025 | 3.78 | 3.93 | 3.45 | 3.68 | 3.68 | -5.69% | 4,651 |
| Sep 22, 2025 | 3.99 | 4.10 | 3.70 | 3.90 | 3.90 | -4.78% | 3,096 |
| Sep 19, 2025 | 4.16 | 4.23 | 3.94 | 4.10 | 4.10 | -0.05% | 5,146 |
| Sep 18, 2025 | 3.98 | 4.12 | 3.84 | 4.10 | 4.10 | -1.44% | 4,506 |
| Sep 17, 2025 | 4.16 | 4.24 | 4.00 | 4.16 | 4.16 | -0.95% | 4,697 |
| Sep 16, 2025 | 4.08 | 4.40 | 4.00 | 4.20 | 4.20 | 2.39% | 6,690 |
| Sep 15, 2025 | 4.01 | 4.40 | 3.96 | 4.10 | 4.10 | 4.62% | 25,923 |
| Sep 12, 2025 | 3.89 | 4.00 | 3.88 | 3.92 | 3.92 | -1.18% | 2,443 |
| Sep 11, 2025 | 4.00 | 4.08 | 3.85 | 3.97 | 3.97 | -0.25% | 2,506 |
| Sep 10, 2025 | 3.85 | 4.08 | 3.76 | 3.98 | 3.98 | 0.35% | 10,478 |
| Sep 9, 2025 | 3.60 | 4.16 | 3.60 | 3.96 | 3.96 | 4.76% | 111,994 |
| Sep 8, 2025 | 3.58 | 3.78 | 3.38 | 3.78 | 3.78 | 2.83% | 1,414 |
| Sep 5, 2025 | 3.55 | 3.68 | 3.30 | 3.68 | 3.68 | 2.22% | 9,401 |
| Sep 4, 2025 | 3.60 | 3.76 | 2.88 | 3.60 | 3.60 | - | 68,389 |
| Sep 3, 2025 | 3.35 | 3.73 | 3.35 | 3.60 | 3.60 | 4.93% | 10,974 |
| Sep 2, 2025 | 3.61 | 3.76 | 3.37 | 3.43 | 3.43 | -6.10% | 6,560 |
| Aug 29, 2025 | 3.27 | 3.76 | 2.98 | 3.65 | 3.65 | 8.49% | 11,543 |
| Aug 28, 2025 | 3.81 | 3.81 | 3.31 | 3.37 | 3.37 | -14.26% | 17,035 |
| Aug 27, 2025 | 3.80 | 4.16 | 3.54 | 3.93 | 3.93 | 0.33% | 97,085 |
| Aug 26, 2025 | 3.16 | 4.00 | 3.10 | 3.92 | 3.92 | 20.83% | 69,505 |
| Aug 25, 2025 | 3.22 | 3.35 | 3.04 | 3.24 | 3.24 | 1.25% | 3,848 |
| Aug 22, 2025 | 3.12 | 3.32 | 3.05 | 3.20 | 3.20 | 7.74% | 5,441 |
| Aug 21, 2025 | 3.10 | 3.20 | 2.96 | 2.97 | 2.97 | -6.01% | 1,936 |
| Aug 20, 2025 | 2.93 | 3.20 | 2.74 | 3.16 | 3.16 | 1.51% | 26,351 |
| Aug 19, 2025 | 3.20 | 4.16 | 2.70 | 3.11 | 3.11 | -2.05% | 812,248 |
| Aug 18, 2025 | 3.00 | 3.28 | 2.85 | 3.18 | 3.18 | 4.54% | 4,895 |
| Aug 15, 2025 | 2.80 | 3.04 | 2.80 | 3.04 | 3.04 | - | 1,182 |
| Aug 14, 2025 | 3.01 | 3.04 | 2.83 | 3.04 | 3.04 | 1.06% | 1,521 |
| Aug 13, 2025 | 2.64 | 3.04 | 2.64 | 3.01 | 3.01 | 12.11% | 9,304 |
| Aug 12, 2025 | 2.70 | 2.94 | 2.68 | 2.68 | 2.68 | 0.34% | 8,032 |
| Aug 11, 2025 | 2.61 | 2.78 | 2.60 | 2.67 | 2.67 | -0.22% | 1,270 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.58 | 2.68 | 2.68 | 3.72% | 1,813 |
| Aug 7, 2025 | 2.56 | 2.80 | 2.50 | 2.58 | 2.58 | -2.12% | 7,546 |
| Aug 6, 2025 | 2.62 | 2.80 | 2.46 | 2.64 | 2.64 | -2.33% | 11,969 |
| Aug 5, 2025 | 2.68 | 2.80 | 2.56 | 2.70 | 2.70 | 5.59% | 3,539 |
| Aug 4, 2025 | 2.87 | 2.87 | 2.56 | 2.56 | 2.56 | -6.16% | 2,820 |
| Aug 1, 2025 | 2.68 | 2.73 | 2.25 | 2.73 | 2.73 | 0.63% | 25,207 |
| Jul 31, 2025 | 2.81 | 2.81 | 2.44 | 2.71 | 2.71 | -3.32% | 8,536 |
| Jul 30, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -2.37% | 5,579 |
| Jul 29, 2025 | 2.64 | 2.96 | 2.64 | 2.87 | 2.87 | -2.71% | 8,361 |
| Jul 28, 2025 | 2.88 | 2.96 | 2.86 | 2.95 | 2.95 | 3.54% | 1,528 |
| Jul 25, 2025 | 2.80 | 3.04 | 2.56 | 2.85 | 2.85 | -1.79% | 6,034 |
| Jul 24, 2025 | 2.86 | 2.92 | 2.71 | 2.90 | 2.90 | -3.30% | 5,621 |
| Jul 23, 2025 | 3.12 | 3.12 | 2.90 | 3.00 | 3.00 | 4.24% | 4,571 |
| Jul 22, 2025 | 3.21 | 3.21 | 2.88 | 2.88 | 2.88 | 5.30% | 6,359 |
| Jul 21, 2025 | 3.22 | 3.22 | 2.23 | 2.74 | 2.74 | -12.79% | 19,649 |
| Jul 18, 2025 | 3.44 | 3.60 | 3.04 | 3.14 | 3.14 | -10.48% | 48,341 |
| Jul 17, 2025 | 3.56 | 3.67 | 3.44 | 3.50 | 3.50 | 1.83% | 1,474 |
| Jul 16, 2025 | 3.52 | 3.72 | 3.44 | 3.44 | 3.44 | -3.75% | 30,168 |
| Jul 15, 2025 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 2.94% | 1,082 |
| Jul 14, 2025 | 3.43 | 3.48 | 3.21 | 3.47 | 3.47 | -0.29% | 954 |