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

Last Price60.57

Change+5.07 (9.14%)

NASDAQ · Last Trade: Mar 12th, 5:38 PM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	52.75	57.23	52.75	55.50	760,868	55.50
3/10/2026	52.65	54.08	52.06	52.56	571,042	52.56
3/09/2026	50.88	52.93	48.52	52.34	731,689	52.34
3/06/2026	51.42	54.76	51.40	52.15	641,780	52.15
3/05/2026	58.90	60.50	53.01	53.82	1,259,888	53.82
3/04/2026	62.79	64.00	58.04	60.00	1,164,708	60.00
3/03/2026	72.26	72.34	59.52	60.91	1,926,748	60.91
3/02/2026	79.99	85.78	78.20	85.75	531,998	85.75
2/27/2026	89.51	90.24	81.54	83.50	551,999	83.50
2/26/2026	95.32	95.32	89.32	92.07	337,576	92.07
2/25/2026	96.66	97.04	92.23	95.51	293,081	95.51
2/24/2026	88.51	96.09	86.66	95.55	540,589	95.55
2/23/2026	87.25	90.29	85.51	88.44	269,523	88.44
2/20/2026	83.42	89.95	82.25	88.09	359,425	88.09
2/19/2026	89.11	90.22	82.24	84.78	466,869	84.78
2/18/2026	93.67	94.44	89.00	90.44	369,641	90.44
2/17/2026	97.55	97.55	89.17	93.83	657,929	93.83
2/13/2026	94.34	106.50	92.88	98.77	1,015,229	98.77
2/12/2026	87.00	95.07	87.00	92.72	838,193	92.72
2/11/2026	85.68	88.00	82.02	85.86	460,606	85.86
2/10/2026	85.96	86.69	83.01	83.52	319,978	83.52
2/09/2026	80.82	87.50	80.30	86.43	583,129	86.43
2/06/2026	70.90	81.41	70.50	80.97	596,030	80.97
2/05/2026	67.89	69.78	65.96	67.95	367,413	67.95
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