Power Solutions International, Inc. - Common Stock (PSIX)

Last Price70.11

Change-9.01 (-11.39%)

NASDAQ · Last Trade: Feb 5th, 2:14 AM EST

Historical Prices For Power Solutions International, Inc. - Common Stock (PSIX)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	79.50	79.50	66.00	70.11	646,494	70.11
2/03/2026	73.99	79.25	72.30	79.12	538,141	79.12
2/02/2026	71.79	76.00	69.00	72.05	465,661	72.05
1/30/2026	73.91	77.30	71.25	71.66	312,404	71.66
1/29/2026	73.22	77.99	70.65	75.72	437,310	75.72
1/28/2026	75.47	76.48	72.31	72.93	343,607	72.93
1/27/2026	76.73	76.73	71.90	74.01	383,491	74.01
1/26/2026	76.57	78.55	73.57	76.73	237,351	76.73
1/23/2026	78.62	78.75	75.01	77.25	259,836	77.25
1/22/2026	79.65	80.00	76.10	78.82	280,670	78.82
1/21/2026	78.70	79.67	72.66	77.66	346,073	77.66
1/20/2026	73.35	79.82	72.75	76.89	411,318	76.89
1/16/2026	76.19	79.00	74.08	76.00	525,215	76.00
1/15/2026	72.94	76.89	72.14	75.47	367,747	75.47
1/14/2026	72.72	72.82	67.53	71.00	362,577	71.00
1/13/2026	71.57	74.49	71.20	72.99	405,600	72.99
1/12/2026	66.34	71.20	66.00	71.03	475,415	71.03
1/09/2026	64.54	66.94	63.78	66.78	275,348	66.78
1/08/2026	63.94	65.59	62.00	63.17	282,873	63.17
1/07/2026	67.43	67.50	63.66	64.05	391,325	64.05
1/06/2026	68.66	68.82	65.00	67.95	505,917	67.95
1/05/2026	62.30	69.30	62.30	68.52	529,053	68.52
1/02/2026	59.20	61.61	58.20	61.53	497,648	61.53
12/31/2025	58.90	59.72	55.84	57.14	802,534	57.14
12/30/2025	62.30	62.30	58.99	59.19	417,379	59.19
12/29/2025	63.98	65.00	62.10	62.47	419,902	62.47
12/26/2025	66.69	66.77	64.00	65.49	313,968	65.49
12/24/2025	66.00	66.86	64.00	66.53	176,334	66.53
12/23/2025	66.91	68.01	66.00	67.04	251,945	67.04
12/22/2025	69.83	69.90	66.49	67.03	449,222	67.03
12/19/2025	65.89	69.10	65.43	68.73	766,956	68.73
12/18/2025	65.41	67.67	64.47	65.34	385,813	65.34
12/17/2025	66.00	67.19	61.86	62.39	469,478	62.39
12/16/2025	64.91	66.86	62.10	65.30	496,778	65.30
12/15/2025	64.53	66.92	64.53	66.28	669,557	66.28
12/12/2025	66.15	66.45	61.05	62.95	541,043	62.95
12/11/2025	62.90	66.21	60.49	65.76	344,905	65.76
12/10/2025	63.63	64.87	61.33	63.44	523,996	63.44
12/09/2025	58.80	63.94	58.80	63.66	515,781	63.66
12/08/2025	60.46	60.76	58.02	59.48	330,658	59.48
12/05/2025	61.00	62.25	58.62	59.53	368,307	59.53
12/04/2025	58.73	62.26	58.00	61.12	456,028	61.12
12/03/2025	54.50	58.98	53.35	58.68	411,196	58.68
12/02/2025	53.71	56.19	53.61	54.48	372,190	54.48
12/01/2025	55.00	56.55	52.63	52.67	493,176	52.67
11/28/2025	53.40	54.48	53.03	54.08	153,155	54.08
11/26/2025	54.83	55.41	52.55	52.61	368,440	52.61
11/25/2025	54.58	54.98	51.69	54.30	400,343	54.30
11/24/2025	53.28	55.36	52.07	55.02	441,988	55.02
11/21/2025	50.93	53.66	49.34	52.15	739,195	52.15
11/20/2025	56.97	57.54	51.09	51.46	746,397	51.46
11/19/2025	53.99	55.30	52.00	52.24	542,625	52.24
11/18/2025	53.03	54.72	51.53	53.05	969,547	53.05
11/17/2025	58.17	59.00	53.41	54.56	691,936	54.56
11/14/2025	55.50	60.88	55.00	58.25	741,063	58.25
11/13/2025	62.60	62.60	57.59	58.26	898,519	58.26
11/12/2025	63.05	67.83	62.90	64.63	740,364	64.63
11/11/2025	64.00	64.00	58.38	61.94	1,085,312	61.94
11/10/2025	68.85	70.50	63.01	64.95	1,740,246	64.95
11/07/2025	56.87	67.92	44.17	65.69	5,381,196	65.69
11/06/2025	88.77	88.77	79.21	81.24	642,460	81.24
11/05/2025	85.55	91.03	85.40	88.55	572,368	88.55