Power Solutions International, Inc. (PSIX)
NASDAQ: PSIX · Real-Time Price · USD
69.15
-5.12 (-6.89%)
At close: Apr 28, 2026, 4:00 PM EDT
69.50
+0.35 (0.51%)
After-hours: Apr 28, 2026, 7:46 PM EDT
PSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 73.52 | 66.44 | 69.24 | 69.24 | -6.77% | 771,850 |
| Apr 27, 2026 | 76.74 | 77.49 | 72.00 | 74.27 | 74.27 | -3.60% | 344,299 |
| Apr 24, 2026 | 80.50 | 81.03 | 75.50 | 77.04 | 77.04 | -1.52% | 293,348 |
| Apr 23, 2026 | 83.00 | 83.68 | 76.55 | 78.23 | 78.23 | -7.34% | 339,743 |
| Apr 22, 2026 | 78.40 | 84.98 | 78.40 | 84.43 | 84.43 | 11.68% | 561,922 |
| Apr 21, 2026 | 78.79 | 80.80 | 75.10 | 75.60 | 75.60 | -3.80% | 420,357 |
| Apr 20, 2026 | 77.90 | 80.17 | 75.50 | 78.59 | 78.59 | -1.27% | 360,289 |
| Apr 17, 2026 | 84.62 | 85.75 | 78.79 | 79.60 | 79.60 | -3.48% | 464,715 |
| Apr 16, 2026 | 82.12 | 85.83 | 81.84 | 82.47 | 82.47 | -0.79% | 617,812 |
| Apr 15, 2026 | 85.53 | 88.18 | 80.55 | 83.13 | 83.13 | -2.66% | 721,336 |
| Apr 14, 2026 | 80.00 | 85.99 | 80.00 | 85.40 | 85.40 | 9.35% | 885,943 |
| Apr 13, 2026 | 75.18 | 78.75 | 72.35 | 78.10 | 78.10 | 0.59% | 561,462 |
| Apr 10, 2026 | 75.25 | 79.48 | 75.04 | 77.64 | 77.64 | 3.18% | 544,835 |
| Apr 9, 2026 | 68.18 | 76.71 | 68.18 | 75.25 | 75.25 | 8.71% | 670,345 |
| Apr 8, 2026 | 69.23 | 71.29 | 66.32 | 69.22 | 69.22 | 10.77% | 819,854 |
| Apr 7, 2026 | 63.90 | 65.37 | 61.06 | 62.49 | 62.49 | -3.66% | 484,848 |
| Apr 6, 2026 | 67.90 | 69.00 | 63.71 | 64.87 | 64.87 | -3.97% | 428,443 |
| Apr 2, 2026 | 62.73 | 69.37 | 62.22 | 67.55 | 67.55 | 2.07% | 449,463 |
| Apr 1, 2026 | 62.50 | 68.64 | 62.50 | 66.18 | 66.18 | 8.71% | 705,964 |
| Mar 31, 2026 | 58.04 | 61.50 | 56.17 | 60.88 | 60.88 | 8.50% | 758,688 |
| Mar 30, 2026 | 59.58 | 60.52 | 54.98 | 56.11 | 56.11 | -5.92% | 607,405 |
| Mar 27, 2026 | 58.11 | 62.17 | 57.11 | 59.64 | 59.64 | 1.17% | 559,389 |
| Mar 26, 2026 | 62.95 | 63.88 | 58.65 | 58.95 | 58.95 | -9.22% | 563,626 |
| Mar 25, 2026 | 60.94 | 68.69 | 60.94 | 64.94 | 64.94 | 9.94% | 1,163,483 |
| Mar 24, 2026 | 54.36 | 59.74 | 54.36 | 59.07 | 59.07 | 4.22% | 421,750 |
| Mar 23, 2026 | 53.30 | 57.48 | 52.52 | 56.68 | 56.68 | 7.27% | 481,469 |
| Mar 20, 2026 | 53.31 | 55.00 | 51.96 | 52.84 | 52.84 | -2.69% | 525,846 |
| Mar 19, 2026 | 51.92 | 54.79 | 50.57 | 54.30 | 54.30 | 0.93% | 520,700 |
| Mar 18, 2026 | 56.61 | 57.30 | 53.74 | 53.80 | 53.80 | -3.15% | 583,060 |
| Mar 17, 2026 | 59.01 | 59.98 | 55.11 | 55.55 | 55.55 | -6.26% | 739,182 |
| Mar 16, 2026 | 57.66 | 60.95 | 57.66 | 59.26 | 59.26 | 4.44% | 853,281 |
| Mar 13, 2026 | 60.80 | 62.62 | 55.03 | 56.74 | 56.74 | -6.32% | 1,208,297 |
| Mar 12, 2026 | 56.90 | 61.34 | 56.19 | 60.57 | 60.57 | 9.14% | 1,035,721 |
| Mar 11, 2026 | 52.75 | 57.23 | 52.75 | 55.50 | 55.50 | 5.59% | 769,892 |
| Mar 10, 2026 | 52.65 | 54.08 | 52.06 | 52.56 | 52.56 | 0.42% | 571,981 |
| Mar 9, 2026 | 50.88 | 52.93 | 48.52 | 52.34 | 52.34 | 0.36% | 731,866 |
| Mar 6, 2026 | 51.42 | 54.76 | 51.40 | 52.15 | 52.15 | -3.10% | 641,779 |
| Mar 5, 2026 | 58.90 | 60.50 | 53.01 | 53.82 | 53.82 | -10.30% | 1,261,336 |
| Mar 4, 2026 | 62.79 | 64.00 | 58.04 | 60.00 | 60.00 | -1.49% | 1,165,523 |
| Mar 3, 2026 | 72.26 | 72.34 | 59.52 | 60.91 | 60.91 | -28.97% | 1,934,763 |
| Mar 2, 2026 | 79.99 | 85.78 | 78.20 | 85.75 | 85.75 | 2.69% | 536,879 |
| Feb 27, 2026 | 89.51 | 90.24 | 81.54 | 83.50 | 83.50 | -9.31% | 551,998 |
| Feb 26, 2026 | 95.32 | 95.32 | 89.32 | 92.07 | 92.07 | -3.60% | 338,693 |
| Feb 25, 2026 | 96.66 | 97.04 | 92.23 | 95.51 | 95.51 | -0.04% | 293,174 |
| Feb 24, 2026 | 88.51 | 96.09 | 86.66 | 95.55 | 95.55 | 8.04% | 541,057 |
| Feb 23, 2026 | 87.25 | 90.29 | 85.51 | 88.44 | 88.44 | 0.40% | 271,605 |
| Feb 20, 2026 | 83.42 | 89.95 | 82.25 | 88.09 | 88.09 | 3.90% | 359,425 |
| Feb 19, 2026 | 89.11 | 90.22 | 82.24 | 84.78 | 84.78 | -6.26% | 468,208 |
| Feb 18, 2026 | 93.67 | 94.45 | 89.00 | 90.44 | 90.44 | -3.61% | 369,920 |
| Feb 17, 2026 | 97.55 | 97.55 | 89.17 | 93.83 | 93.83 | -5.00% | 657,989 |
| Feb 13, 2026 | 94.34 | 106.50 | 92.88 | 98.77 | 98.77 | 6.53% | 1,015,229 |
| Feb 12, 2026 | 87.00 | 95.07 | 87.00 | 92.72 | 92.72 | 7.99% | 839,094 |
| Feb 11, 2026 | 85.68 | 88.00 | 82.02 | 85.86 | 85.86 | 2.80% | 461,991 |
| Feb 10, 2026 | 85.96 | 86.69 | 83.01 | 83.52 | 83.52 | -3.37% | 320,218 |
| Feb 9, 2026 | 80.82 | 87.50 | 80.30 | 86.43 | 86.43 | 6.74% | 583,590 |
| Feb 6, 2026 | 70.90 | 81.41 | 70.50 | 80.97 | 80.97 | 19.16% | 596,030 |
| Feb 5, 2026 | 67.89 | 69.78 | 65.96 | 67.95 | 67.95 | -3.08% | 368,125 |
| Feb 4, 2026 | 79.50 | 79.50 | 66.00 | 70.11 | 70.11 | -11.39% | 646,810 |
| Feb 3, 2026 | 73.99 | 79.25 | 72.30 | 79.12 | 79.12 | 9.81% | 539,142 |
| Feb 2, 2026 | 71.79 | 76.00 | 69.00 | 72.05 | 72.05 | 0.54% | 466,164 |
| Jan 30, 2026 | 73.91 | 77.30 | 71.25 | 71.66 | 71.66 | -5.36% | 312,404 |
| Jan 29, 2026 | 73.22 | 77.99 | 70.65 | 75.72 | 75.72 | 3.83% | 437,510 |
| Jan 28, 2026 | 75.47 | 76.48 | 72.31 | 72.93 | 72.93 | -1.46% | 343,847 |
| Jan 27, 2026 | 76.73 | 76.73 | 71.90 | 74.01 | 74.01 | -3.54% | 387,074 |
| Jan 26, 2026 | 76.57 | 78.55 | 73.57 | 76.73 | 76.73 | -0.67% | 237,732 |
| Jan 23, 2026 | 78.62 | 78.76 | 75.01 | 77.25 | 77.25 | -1.99% | 259,836 |
| Jan 22, 2026 | 79.65 | 80.00 | 76.10 | 78.82 | 78.82 | 1.49% | 280,773 |
| Jan 21, 2026 | 78.70 | 79.67 | 72.66 | 77.66 | 77.66 | 0.99% | 346,394 |
| Jan 20, 2026 | 73.35 | 79.82 | 72.75 | 76.90 | 76.90 | 1.18% | 411,824 |
| Jan 16, 2026 | 76.19 | 79.00 | 74.08 | 76.00 | 76.00 | 0.70% | 525,215 |
| Jan 15, 2026 | 72.94 | 76.90 | 72.14 | 75.47 | 75.47 | 6.30% | 368,472 |
| Jan 14, 2026 | 72.72 | 72.82 | 67.53 | 71.00 | 71.00 | -2.73% | 362,949 |
| Jan 13, 2026 | 71.57 | 74.49 | 71.20 | 72.99 | 72.99 | 2.76% | 405,838 |
| Jan 12, 2026 | 66.34 | 71.20 | 66.00 | 71.03 | 71.03 | 6.36% | 475,801 |
| Jan 9, 2026 | 64.54 | 66.94 | 63.79 | 66.78 | 66.78 | 5.71% | 275,348 |
| Jan 8, 2026 | 63.94 | 65.59 | 62.00 | 63.17 | 63.17 | -1.37% | 283,210 |
| Jan 7, 2026 | 67.43 | 67.50 | 63.66 | 64.05 | 64.05 | -5.74% | 391,373 |
| Jan 6, 2026 | 68.66 | 68.82 | 65.00 | 67.95 | 67.95 | -0.83% | 506,496 |
| Jan 5, 2026 | 62.30 | 69.30 | 62.30 | 68.52 | 68.52 | 11.36% | 529,756 |
| Jan 2, 2026 | 59.20 | 61.61 | 58.20 | 61.53 | 61.53 | 7.68% | 497,648 |
| Dec 31, 2025 | 58.90 | 59.72 | 55.84 | 57.14 | 57.14 | -3.46% | 802,534 |
| Dec 30, 2025 | 62.30 | 62.30 | 58.99 | 59.19 | 59.19 | -5.25% | 418,364 |
| Dec 29, 2025 | 63.98 | 65.00 | 62.10 | 62.47 | 62.47 | -4.61% | 419,990 |
| Dec 26, 2025 | 66.69 | 66.77 | 64.00 | 65.49 | 65.49 | -1.56% | 313,968 |
| Dec 24, 2025 | 66.00 | 66.86 | 64.00 | 66.53 | 66.53 | -0.76% | 176,334 |
| Dec 23, 2025 | 66.91 | 68.01 | 66.00 | 67.04 | 67.04 | 0.01% | 251,995 |
| Dec 22, 2025 | 69.83 | 69.90 | 66.49 | 67.03 | 67.03 | -2.47% | 451,496 |
| Dec 19, 2025 | 65.89 | 69.10 | 65.43 | 68.73 | 68.73 | 5.19% | 766,956 |
| Dec 18, 2025 | 65.41 | 67.67 | 64.47 | 65.34 | 65.34 | 4.73% | 385,813 |
| Dec 17, 2025 | 66.00 | 67.19 | 61.87 | 62.39 | 62.39 | -4.46% | 469,539 |
| Dec 16, 2025 | 64.91 | 66.86 | 62.10 | 65.30 | 65.30 | -1.48% | 496,948 |
| Dec 15, 2025 | 64.53 | 66.92 | 64.53 | 66.28 | 66.28 | 5.29% | 670,900 |
| Dec 12, 2025 | 66.15 | 66.45 | 61.05 | 62.95 | 62.95 | -4.27% | 541,043 |
| Dec 11, 2025 | 62.90 | 66.21 | 60.49 | 65.76 | 65.76 | 3.66% | 345,072 |
| Dec 10, 2025 | 63.63 | 64.87 | 61.33 | 63.44 | 63.44 | -0.35% | 524,301 |
| Dec 9, 2025 | 58.80 | 63.94 | 58.80 | 63.66 | 63.66 | 7.03% | 516,450 |
| Dec 8, 2025 | 60.46 | 60.76 | 58.02 | 59.48 | 59.48 | -0.08% | 330,722 |
| Dec 5, 2025 | 61.00 | 62.25 | 58.62 | 59.53 | 59.53 | -2.60% | 368,307 |
| Dec 4, 2025 | 58.73 | 62.26 | 58.00 | 61.12 | 61.12 | 4.16% | 457,452 |
| Dec 3, 2025 | 54.50 | 58.98 | 53.35 | 58.68 | 58.68 | 7.71% | 411,356 |