NASDAQ : PSIX
Power Solutions International, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 48.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Power Solutions International, Inc. (PSIX) closed at 46.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.99 | 48.19 | 45 | 46.31 | 390,810 | +1.27% |
| 2026-10-30 | 45.5 | 47.95 | 44.23 | 45.73 | 467,391 | -5.48% |
| 2026-10-29 | 48.14 | 50.1 | 47.81 | 48.38 | 293,909 | -0.41% |
| 2026-10-28 | 49.37 | 49.7 | 47.42 | 48.58 | 206,731 | +0.00% |
| 2026-10-27 | 48.19 | 49.07 | 47.22 | 48.58 | 262,518 | +3.03% |
| 2026-10-26 | 46.11 | 47.799 | 43.58 | 47.15 | 299,482 | +3.33% |
| 2026-10-23 | 46.66 | 47.19 | 43.2 | 45.63 | 623,211 | -3.26% |
| 2026-10-22 | 49.43 | 49.88 | 46.5 | 47.17 | 621,739 | -9.03% |
| 2026-10-21 | 49.53 | 52.8 | 48.7 | 51.85 | 362,480 | +7.06% |
| 2026-10-20 | 47.77 | 51 | 47.75 | 48.43 | 298,831 | -1.22% |
| 2026-10-19 | 47.62 | 49.4 | 47.45 | 49.03 | 333,299 | +6.43% |
| 2026-10-16 | 50 | 51.84 | 45.85 | 46.07 | 398,790 | -8.99% |
| 2026-10-15 | 44.25 | 50.73 | 44.25 | 50.62 | 528,362 | +8.61% |
| 2026-10-14 | 51.2 | 51.96 | 46.435 | 46.605 | 787,537 | -12.30% |
| 2026-10-13 | 49.9 | 53.351 | 49.31 | 53.14 | 382,200 | +6.07% |
| 2026-10-12 | 49.55 | 50.56 | 48.615 | 50.1 | 325,772 | +0.06% |
| 2026-10-09 | 49.19 | 51 | 48.51 | 50.07 | 265,719 | +3.24% |
| 2026-10-08 | 50.86 | 51.14 | 47.38 | 48.5 | 644,709 | -6.06% |
| 2026-10-07 | 47.02 | 52.092 | 46.865 | 51.63 | 591,788 | +7.72% |
| 2026-10-06 | 45.8 | 48.84 | 45.385 | 47.93 | 318,164 | +6.82% |
| 2026-10-05 | 44.82 | 45.905 | 43.88 | 44.87 | 268,102 | +0.04% |
| 2026-10-02 | 46.85 | 47.115 | 44.52 | 44.85 | 623,043 | -1.21% |
| 2026-10-01 | 46.51 | 46.51 | 45.01 | 45.4 | 258,395 | -1.24% |
| 2026-09-30 | 47.04 | 47.46 | 45.86 | 45.97 | 260,041 | -2.40% |
| 2026-09-29 | 46.29 | 47.39 | 45.29 | 47.1 | 253,284 | +3.43% |
| 2026-09-28 | 45.69 | 46.6 | 44.97 | 45.54 | 265,068 | -2.38% |
| 2026-09-25 | 47.24 | 48.32 | 46.21 | 46.65 | 307,050 | +0.24% |
| 2026-09-24 | 45.22 | 46.945 | 44.61 | 46.54 | 386,865 | -0.73% |
| 2026-09-23 | 46 | 47.1 | 45.26 | 46.88 | 359,711 | +1.01% |
| 2026-09-22 | 46 | 47.56 | 45 | 46.41 | 424,160 | +1.09% |
| 2026-09-21 | 46.66 | 46.66 | 44.77 | 45.91 | 462,714 | +0.09% |
| 2026-09-18 | 44.9 | 46.39 | 43.6 | 45.87 | 710,368 | +0.70% |
| 2026-09-17 | 43.49 | 46.92 | 43.49 | 45.55 | 1,108,621 | +13.62% |
| 2026-09-16 | 40.13 | 40.35 | 39.109 | 40.09 | 294,110 | +2.14% |
| 2026-09-15 | 40.05 | 40.51 | 39 | 39.25 | 254,023 | -0.53% |
| 2026-09-14 | 39.55 | 40.5 | 39.08 | 39.46 | 236,423 | -6.29% |
| 2026-09-11 | 41.1 | 43.12 | 40.85 | 42.11 | 320,116 | +4.52% |
| 2026-09-10 | 40.64 | 41.56 | 39.63 | 40.29 | 411,965 | -4.25% |
| 2026-09-09 | 42.83 | 43.92 | 41.67 | 42.08 | 421,320 | -2.48% |
| 2026-09-08 | 40.7 | 43.47 | 40.05 | 43.15 | 516,707 | +6.57% |
| 2026-09-04 | 36.97 | 40.76 | 36.23 | 40.49 | 447,946 | +11.18% |
| 2026-09-03 | 36.6 | 36.8 | 35.79 | 36.42 | 179,057 | +2.05% |
| 2026-09-02 | 35.43 | 36.49 | 35.19 | 35.69 | 281,544 | +0.73% |
| 2026-09-01 | 35.67 | 35.74 | 34.67 | 35.43 | 293,612 | -2.42% |
| 2026-08-31 | 36.43 | 36.535 | 35.84 | 36.31 | 236,975 | +0.08% |
| 2026-08-28 | 37.85 | 38.01 | 36 | 36.28 | 262,928 | -3.94% |
| 2026-08-27 | 36.48 | 38.47 | 36.48 | 37.77 | 280,871 | +3.08% |
| 2026-08-26 | 36.4 | 37.49 | 36 | 36.64 | 217,667 | +1.13% |
| 2026-08-25 | 36.39 | 36.75 | 35.29 | 36.23 | 172,465 | +3.60% |
| 2026-08-24 | 36.43 | 36.43 | 34.84 | 34.97 | 387,651 | -4.01% |
| 2026-08-21 | 37.06 | 37.25 | 35.7 | 36.43 | 300,489 | +0.36% |
| 2026-08-20 | 37.09 | 37.35 | 35.33 | 36.3 | 288,362 | -2.65% |
| 2026-08-19 | 37.05 | 37.39 | 35.58 | 37.29 | 365,331 | +0.16% |
| 2026-08-18 | 38.85 | 38.85 | 37.11 | 37.23 | 292,452 | -5.75% |
| 2026-08-17 | 41.37 | 41.37 | 39.262 | 39.5 | 331,878 | -2.57% |
| 2026-08-14 | 41.1 | 41.865 | 40.1 | 40.54 | 413,197 | -1.29% |
| 2026-08-13 | 42.87 | 43.4 | 40.5 | 41.07 | 494,298 | -3.43% |
| 2026-08-12 | 43.4 | 43.5 | 41.66 | 42.53 | 501,918 | +0.90% |
| 2026-08-11 | 43.68 | 44 | 41.03 | 42.15 | 592,735 | -1.98% |
| 2026-08-10 | 41.23 | 44.17 | 39.93 | 43 | 1,056,752 | +5.34% |
| 2026-08-07 | 40.06 | 42.03 | 38.28 | 40.82 | 1,290,650 | +23.62% |
| 2026-08-06 | 32.44 | 33.95 | 32.08 | 33.02 | 411,243 | +0.27% |
| 2026-08-05 | 34.78 | 34.96 | 32.9 | 32.93 | 426,673 | -5.54% |
| 2026-08-04 | 30.5 | 34.98 | 30.28 | 34.86 | 935,846 | +21.13% |
| 2026-08-03 | 27.61 | 28.99 | 27 | 28.78 | 594,922 | +4.24% |
| 2026-07-31 | 28.58 | 29.16 | 26.745 | 27.61 | 434,543 | -0.79% |
| 2026-07-30 | 26.35 | 28.405 | 25.891 | 27.83 | 636,787 | +9.39% |
| 2026-07-29 | 27.9 | 28.01 | 25.281 | 25.44 | 563,972 | -8.82% |
| 2026-07-28 | 29.3 | 29.3 | 27.26 | 27.9 | 829,436 | -7.19% |
| 2026-07-27 | 30.63 | 30.99 | 29.29 | 30.06 | 321,404 | +0.33% |
| 2026-07-24 | 31.36 | 31.745 | 29.85 | 29.96 | 307,425 | -4.53% |
| 2026-07-23 | 32.6 | 33.24 | 31.26 | 31.38 | 338,544 | -5.48% |
| 2026-07-22 | 31.7 | 33.41 | 31.51 | 33.2 | 342,298 | +4.47% |
| 2026-07-21 | 30.64 | 31.92 | 30.3 | 31.78 | 284,827 | +6.29% |
| 2026-07-20 | 30.45 | 31.5 | 29.31 | 29.9 | 449,007 | -1.16% |
| 2026-07-17 | 29.92 | 31.255 | 29.555 | 30.25 | 457,274 | -4.75% |
| 2026-07-16 | 32.49 | 33.38 | 31.2 | 31.76 | 394,260 | -5.08% |
| 2026-07-15 | 32.93 | 33.75 | 32.03 | 33.46 | 868,144 | +2.54% |
| 2026-07-14 | 32.73 | 33.36 | 31.893 | 32.63 | 388,969 | +1.40% |
| 2026-07-13 | 33.8 | 34.155 | 31.9 | 32.18 | 520,842 | -6.78% |
| 2026-07-10 | 35.14 | 35.89 | 34.43 | 34.52 | 292,520 | -0.46% |
| 2026-07-09 | 35.65 | 35.69 | 34.63 | 34.68 | 300,961 | +0.09% |
| 2026-07-08 | 33.98 | 35.31 | 33.33 | 34.65 | 549,568 | -0.23% |
| 2026-07-07 | 36 | 36.43 | 33.6 | 34.73 | 440,311 | -5.32% |
| 2026-07-06 | 37.77 | 38.73 | 36.2 | 36.68 | 348,381 | -1.08% |
| 2026-07-02 | 37.5 | 38.03 | 36.26 | 37.08 | 491,364 | +0.98% |
| 2026-07-01 | 38.08 | 38.49 | 36.46 | 36.72 | 328,337 | -5.58% |
| 2026-06-30 | 36.72 | 39.4 | 36.55 | 38.89 | 296,584 | +6.66% |
| 2026-06-29 | 38 | 39.25 | 36.28 | 36.46 | 466,471 | -4.03% |
| 2026-06-26 | 38.04 | 38.8 | 37.51 | 37.99 | 544,169 | -1.86% |
| 2026-06-25 | 39.26 | 39.78 | 38.16 | 38.71 | 309,007 | +0.70% |
| 2026-06-24 | 39.09 | 39.7 | 37.975 | 38.44 | 355,189 | -1.66% |
| 2026-06-23 | 37.6 | 39.29 | 37.31 | 39.09 | 322,143 | -0.05% |
| 2026-06-22 | 39.06 | 40.08 | 38.7 | 39.11 | 518,536 | -2.98% |
| 2026-06-18 | 40 | 40.775 | 39 | 40.31 | 432,178 | +3.57% |
| 2026-06-17 | 39.18 | 40.3 | 38.88 | 38.92 | 257,624 | -0.26% |
| 2026-06-16 | 39.59 | 40.157 | 38.55 | 39.02 | 365,493 | -1.06% |
| 2026-06-15 | 42 | 43.23 | 39.12 | 39.44 | 550,486 | -3.14% |
| 2026-06-12 | 40.65 | 42.35 | 40.16 | 40.72 | 340,617 | +0.34% |
| 2026-06-11 | 38.81 | 41.8 | 38.717 | 40.58 | 424,764 | +5.98% |
| 2026-06-10 | 38.55 | 39.77 | 37.61 | 38.29 | 517,159 | -2.17% |
| 2026-06-09 | 40.355 | 41.93 | 36.6 | 39.14 | 470,847 | -1.78% |
| 2026-06-08 | 38.65 | 40.35 | 38 | 39.85 | 683,964 | +5.96% |
| 2026-06-05 | 38.83 | 39.57 | 36.63 | 37.61 | 806,600 | -6.40% |
| 2026-06-04 | 39.54 | 40.72 | 39.49 | 40.18 | 427,788 | -0.59% |
| 2026-06-03 | 40.33 | 41.217 | 39.5 | 40.42 | 392,655 | -0.42% |
| 2026-06-02 | 39.49 | 41.48 | 39.49 | 40.59 | 508,325 | +3.07% |
| 2026-06-01 | 40.8 | 41.52 | 38.67 | 39.38 | 773,485 | -5.52% |
| 2026-05-29 | 41.94 | 42.88 | 40.54 | 41.68 | 494,576 | -0.74% |
| 2026-05-28 | 42.33 | 42.48 | 40.61 | 41.99 | 685,185 | -1.98% |
| 2026-05-27 | 42.91 | 43.78 | 41 | 42.84 | 559,826 | -0.35% |
| 2026-05-26 | 40.08 | 44.26 | 40 | 42.99 | 975,493 | +10.60% |
| 2026-05-22 | 39.5 | 39.813 | 38.365 | 38.87 | 600,692 | -1.82% |
| 2026-05-21 | 37.45 | 39.68 | 37.03 | 39.59 | 746,470 | +7.12% |
| 2026-05-20 | 36.7 | 37.055 | 35.77 | 36.96 | 716,037 | +1.65% |
| 2026-05-19 | 38.19 | 38.3 | 35.88 | 36.36 | 932,532 | -6.60% |
| 2026-05-18 | 39.9 | 40.95 | 37.89 | 38.93 | 1,092,057 | +0.46% |
| 2026-05-15 | 38.88 | 40.56 | 38.11 | 38.75 | 1,104,969 | -6.17% |
| 2026-05-14 | 45.05 | 47.98 | 40.525 | 41.3 | 2,135,987 | -8.45% |
| 2026-05-13 | 39.24 | 45.45 | 38.7 | 45.11 | 2,478,868 | +18.71% |