PS International Group Ltd. (PSIG)
NASDAQ: PSIG · Real-Time Price · USD
6.35
-0.10 (-1.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PS International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.40 | 6.41 | 6.30 | 6.35 | - | -1.55% | 11,469 |
| Apr 27, 2026 | 6.35 | 6.50 | 6.23 | 6.45 | 6.45 | 2.06% | 509,089 |
| Apr 24, 2026 | 6.21 | 6.49 | 6.21 | 6.32 | 6.32 | 0.32% | 828,102 |
| Apr 23, 2026 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 71,600 |
| Apr 22, 2026 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | -1.28% | 38,355 |
| Apr 21, 2026 | 6.25 | 6.35 | 6.10 | 6.26 | 6.26 | 2.62% | 696,186 |
| Apr 20, 2026 | 6.12 | 6.46 | 6.10 | 6.10 | 6.10 | -0.81% | 1,519,744 |
| Apr 17, 2026 | 6.51 | 6.70 | 6.09 | 6.15 | 6.15 | -5.53% | 28,980 |
| Apr 16, 2026 | 6.96 | 7.30 | 6.24 | 6.51 | 6.51 | -6.33% | 1,306,053 |
| Apr 15, 2026 | 6.68 | 7.09 | 6.65 | 6.95 | 6.95 | 2.51% | 264,082 |
| Apr 14, 2026 | 6.65 | 6.82 | 6.55 | 6.78 | 6.78 | 1.80% | 126,841 |
| Apr 13, 2026 | 6.60 | 6.79 | 6.52 | 6.66 | 6.66 | -0.60% | 73,695 |
| Apr 10, 2026 | 6.64 | 6.78 | 6.51 | 6.70 | 6.70 | -0.45% | 93,593 |
| Apr 9, 2026 | 6.71 | 6.85 | 6.65 | 6.73 | 6.73 | -0.88% | 105,226 |
| Apr 8, 2026 | 6.75 | 6.97 | 6.37 | 6.79 | 6.79 | 0.74% | 257,332 |
| Apr 7, 2026 | 6.65 | 6.82 | 6.63 | 6.74 | 6.74 | 3.37% | 2,443,655 |
| Apr 6, 2026 | 6.28 | 6.59 | 6.28 | 6.52 | 6.52 | 3.66% | 78,710 |
| Apr 2, 2026 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | 1.29% | 68,872 |
| Apr 1, 2026 | 6.13 | 6.44 | 6.13 | 6.21 | 6.21 | 1.47% | 141,682 |
| Mar 31, 2026 | 6.19 | 6.42 | 6.01 | 6.12 | 6.12 | 0.16% | 894,614 |
| Mar 30, 2026 | 5.95 | 6.46 | 5.64 | 6.11 | 6.11 | 1.50% | 1,206,219 |
| Mar 27, 2026 | 5.71 | 6.29 | 5.71 | 6.02 | 6.02 | 5.61% | 11,053 |
| Mar 26, 2026 | 5.45 | 5.91 | 5.40 | 5.70 | 5.70 | 7.34% | 164,906 |
| Mar 25, 2026 | 5.31 | 5.78 | 5.00 | 5.31 | 5.31 | -0.75% | 72,745 |
| Mar 24, 2026 | 5.48 | 5.73 | 5.30 | 5.35 | 5.35 | 0.38% | 6,561 |
| Mar 23, 2026 | 5.30 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 3,840 |
| Mar 20, 2026 | 5.33 | 5.35 | 5.29 | 5.30 | 5.30 | -0.84% | 3,312 |
| Mar 19, 2026 | 5.39 | 5.45 | 5.30 | 5.35 | 5.35 | 0.28% | 5,255 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -1.95% | 837 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.11% | 696 |
| Mar 16, 2026 | 5.47 | 5.50 | 5.36 | 5.43 | 5.43 | -1.27% | 1,509 |
| Mar 13, 2026 | 5.73 | 5.73 | 5.39 | 5.50 | 5.50 | -4.51% | 6,081 |
| Mar 12, 2026 | 5.72 | 5.76 | 5.70 | 5.76 | 5.76 | 0.70% | 3,006 |
| Mar 11, 2026 | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | -2.05% | 5,701 |
| Mar 10, 2026 | 6.20 | 6.39 | 5.80 | 5.84 | 5.84 | -5.81% | 34,357 |
| Mar 9, 2026 | 6.26 | 6.37 | 6.17 | 6.20 | 6.20 | -2.52% | 3,145 |
| Mar 6, 2026 | 6.34 | 6.49 | 6.34 | 6.36 | 6.36 | -2.75% | 8,178 |
| Mar 5, 2026 | 6.58 | 6.58 | 6.41 | 6.54 | 6.54 | -0.61% | 3,284 |
| Mar 4, 2026 | 6.57 | 6.60 | 6.27 | 6.58 | 6.58 | 1.46% | 7,341 |
| Mar 3, 2026 | 6.69 | 6.69 | 6.30 | 6.49 | 6.49 | -3.06% | 31,065 |
| Mar 2, 2026 | 6.21 | 6.80 | 6.19 | 6.69 | 6.69 | 8.08% | 162,972 |
| Feb 27, 2026 | 6.21 | 6.30 | 6.19 | 6.19 | 6.19 | -0.64% | 32,532 |
| Feb 26, 2026 | 5.75 | 6.48 | 5.74 | 6.23 | 6.23 | 7.60% | 227,320 |
| Feb 25, 2026 | 5.60 | 5.90 | 5.30 | 5.79 | 5.79 | 3.95% | 404,069 |
| Feb 24, 2026 | 5.90 | 5.90 | 5.57 | 5.57 | 5.57 | -1.24% | 5,726 |
| Feb 23, 2026 | 5.45 | 5.84 | 5.45 | 5.64 | 5.64 | 3.30% | 7,164 |
| Feb 20, 2026 | 5.48 | 5.53 | 5.46 | 5.46 | 5.46 | -0.36% | 5,244 |
| Feb 19, 2026 | 5.35 | 5.48 | 5.35 | 5.48 | 5.48 | 2.43% | 10,380 |
| Feb 18, 2026 | 5.22 | 6.00 | 5.22 | 5.35 | 5.35 | -0.74% | 229,060 |
| Feb 17, 2026 | 5.60 | 5.67 | 5.23 | 5.39 | 5.39 | -3.58% | 33,253 |
| Feb 13, 2026 | 5.36 | 5.78 | 5.10 | 5.59 | 5.59 | 11.58% | 305,931 |
| Feb 12, 2026 | 5.38 | 5.80 | 4.95 | 5.01 | 5.01 | -7.39% | 34,658 |
| Feb 11, 2026 | 4.95 | 5.68 | 4.95 | 5.41 | 5.41 | -1.64% | 25,752 |
| Feb 10, 2026 | 5.51 | 5.60 | 5.50 | 5.50 | 5.50 | -1.43% | 2,446 |
| Feb 9, 2026 | 5.48 | 5.61 | 5.46 | 5.58 | 5.58 | 0.36% | 3,527 |
| Feb 6, 2026 | 5.81 | 6.06 | 5.56 | 5.56 | 5.56 | -4.30% | 12,210 |
| Feb 5, 2026 | 5.57 | 6.19 | 5.55 | 5.81 | 5.81 | 2.65% | 8,313 |
| Feb 4, 2026 | 6.43 | 6.45 | 5.52 | 5.66 | 5.66 | -11.01% | 16,393 |
| Feb 3, 2026 | 6.13 | 6.62 | 5.55 | 6.36 | 6.36 | -1.24% | 66,002 |
| Feb 2, 2026 | 4.81 | 6.92 | 4.41 | 6.44 | 6.44 | 33.89% | 384,974 |
| Jan 30, 2026 | 4.27 | 4.98 | 4.25 | 4.81 | 4.81 | 15.35% | 29,520 |
| Jan 29, 2026 | 4.10 | 4.35 | 4.10 | 4.17 | 4.17 | 1.71% | 6,604 |
| Jan 28, 2026 | 4.15 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,833 |
| Jan 27, 2026 | 4.25 | 4.27 | 4.10 | 4.22 | 4.22 | - | 10,869 |
| Jan 26, 2026 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | - | 4,613 |
| Jan 23, 2026 | 4.37 | 4.38 | 4.22 | 4.22 | 4.22 | -3.43% | 6,745 |
| Jan 22, 2026 | 4.39 | 4.48 | 4.23 | 4.37 | 4.37 | 3.07% | 5,167 |
| Jan 21, 2026 | 4.15 | 4.48 | 4.15 | 4.24 | 4.24 | -2.97% | 10,813 |
| Jan 20, 2026 | 4.50 | 4.58 | 4.37 | 4.37 | 4.37 | - | 1,821 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.37 | 4.37 | 4.37 | 0.92% | 50,656 |
| Jan 15, 2026 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | 1.17% | 3,163 |
| Jan 14, 2026 | 4.30 | 4.37 | 4.27 | 4.28 | 4.28 | -0.93% | 130,769 |
| Jan 13, 2026 | 4.28 | 4.39 | 4.28 | 4.32 | 4.32 | 0.93% | 3,389 |
| Jan 12, 2026 | 4.33 | 4.35 | 4.28 | 4.28 | 4.28 | -1.15% | 5,966 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.24 | 4.33 | 4.33 | 1.17% | 20,443 |
| Jan 8, 2026 | 4.34 | 4.54 | 4.27 | 4.28 | 4.28 | -2.73% | 4,017 |
| Jan 7, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.69% | 1,320 |
| Jan 6, 2026 | 4.59 | 4.60 | 4.31 | 4.37 | 4.37 | -3.32% | 178,186 |
| Jan 5, 2026 | 4.60 | 4.61 | 4.29 | 4.52 | 4.52 | -2.59% | 25,619 |
| Jan 2, 2026 | 4.75 | 4.80 | 4.60 | 4.64 | 4.64 | -4.92% | 15,668 |
| Dec 31, 2025 | 4.62 | 4.90 | 4.62 | 4.88 | 4.88 | 3.83% | 12,885 |
| Dec 30, 2025 | 4.49 | 4.70 | 4.42 | 4.70 | 4.70 | 8.05% | 266,429 |
| Dec 29, 2025 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | 2.11% | 44,059 |
| Dec 24, 2025 | 4.30 | 4.35 | 4.26 | 4.26 | 4.26 | - | 23,341 |
| Dec 23, 2025 | 4.21 | 4.35 | 4.11 | 4.26 | 4.26 | 1.19% | 64,310 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.16 | 4.21 | 4.21 | - | 29,677 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.10 | 4.21 | 4.21 | -3.88% | 373,306 |
| Dec 18, 2025 | 4.25 | 4.40 | 4.25 | 4.38 | 4.38 | 1.39% | 11,211 |
| Dec 17, 2025 | 4.25 | 4.36 | 4.25 | 4.32 | 4.32 | 1.65% | 12,852 |
| Dec 16, 2025 | 4.32 | 4.48 | 4.22 | 4.25 | 4.25 | 0.71% | 269,779 |
| Dec 15, 2025 | 4.31 | 4.42 | 4.20 | 4.22 | 4.22 | -2.76% | 17,029 |
| Dec 12, 2025 | 4.28 | 4.50 | 4.26 | 4.34 | 4.34 | 2.12% | 28,926 |
| Dec 11, 2025 | 4.22 | 4.35 | 4.20 | 4.25 | 4.25 | 0.95% | 21,509 |
| Dec 10, 2025 | 4.22 | 4.29 | 4.05 | 4.21 | 4.21 | -2.55% | 451,215 |
| Dec 9, 2025 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -6.09% | 320,870 |
| Dec 8, 2025 | 4.74 | 4.80 | 4.00 | 4.60 | 4.60 | 11.11% | 433,483 |
| Dec 5, 2025 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 4,043 |
| Dec 4, 2025 | 4.08 | 4.12 | 4.07 | 4.12 | 4.12 | 0.24% | 7,018 |
| 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% | 5,005 |