MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSIX — Power Solutions International, Inc. Common Stock
NasdaqPower Solutions International, Inc. Common Stock
$51.63
+3.70(+7.72%)
- O
- 47.02
- H
- 52.09
- L
- 46.87
- V
- 589K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.63
Period Return+90.94%
Period High$121.78
Period Low$24.26
Avg Daily Volume590.2K
Total Trading Days365
PSIX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.02 | $52.09 | $46.87 | $51.63 | +$3.70 | +7.72% | 589,000 | $50.21 | $46.87 $52.09 |
| Oct 6, 2026 | $45.80 | $48.84 | $45.39 | $47.93 | +$3.06 | +6.82% | 318,165 | $47.61 | $45.39 $48.84 |
| Oct 5, 2026 | $44.82 | $45.91 | $43.88 | $44.87 | +$0.02 | +0.04% | 268,102 | $45.04 | $43.88 $45.91 |
| Oct 2, 2026 | $46.85 | $47.12 | $44.52 | $44.85 | $-0.55 | -1.21% | 623,043 | $45.40 | $44.52 $47.12 |
| Oct 1, 2026 | $46.51 | $46.51 | $45.01 | $45.40 | $-0.57 | -1.24% | 258,396 | $45.46 | $45.01 $46.51 |
| Sep 30, 2026 | $47.04 | $47.46 | $45.86 | $45.97 | $-1.13 | -2.40% | 260,042 | $46.21 | $45.86 $47.46 |
| Sep 29, 2026 | $46.29 | $47.39 | $45.29 | $47.10 | +$1.56 | +3.43% | 253,285 | $46.68 | $45.29 $47.39 |
| Sep 28, 2026 | $45.69 | $46.60 | $44.97 | $45.54 | $-1.11 | -2.38% | 265,068 | $45.52 | $44.97 $46.60 |
| Sep 25, 2026 | $47.24 | $48.32 | $46.21 | $46.65 | +$0.11 | +0.24% | 307,050 | $46.94 | $46.21 $48.32 |
| Sep 24, 2026 | $45.22 | $46.95 | $44.61 | $46.54 | $-0.34 | -0.73% | 386,866 | $46.20 | $44.61 $46.95 |
| Sep 23, 2026 | $46.00 | $47.10 | $45.26 | $46.88 | +$0.47 | +1.01% | 359,711 | $46.43 | $45.26 $47.10 |
| Sep 22, 2026 | $46.00 | $47.56 | $45.00 | $46.41 | +$0.50 | +1.09% | 424,160 | $46.51 | $45.00 $47.56 |
| Sep 21, 2026 | $46.66 | $46.66 | $44.77 | $45.91 | +$0.04 | +0.09% | 462,714 | $45.75 | $44.77 $46.66 |
| Sep 18, 2026 | $44.90 | $46.39 | $43.60 | $45.87 | +$0.32 | +0.70% | 710,369 | $45.62 | $43.60 $46.39 |
| Sep 17, 2026 | $43.49 | $46.92 | $43.49 | $45.55 | +$5.46 | +13.62% | 1,108,622 | $45.25 | $43.49 $46.92 |
| Sep 16, 2026 | $40.13 | $40.35 | $39.11 | $40.09 | +$0.84 | +2.14% | 294,111 | $39.96 | $39.11 $40.35 |
| Sep 15, 2026 | $40.05 | $40.51 | $39.00 | $39.25 | $-0.21 | -0.53% | 253,845 | $39.48 | $39.00 $40.51 |
| Sep 14, 2026 | $39.55 | $40.50 | $39.08 | $39.46 | $-2.65 | -6.29% | 236,367 | $39.71 | $39.08 $40.50 |
| Sep 11, 2026 | $41.10 | $43.12 | $40.85 | $42.11 | +$1.82 | +4.52% | 320,117 | $42.22 | $40.85 $43.12 |
| Sep 10, 2026 | $40.64 | $41.56 | $39.63 | $40.29 | $-1.79 | -4.25% | 411,965 | $40.38 | $39.63 $41.56 |
| Sep 9, 2026 | $42.83 | $43.92 | $41.67 | $42.08 | $-1.07 | -2.48% | 421,320 | $42.62 | $41.67 $43.92 |
| Sep 8, 2026 | $40.70 | $43.47 | $40.05 | $43.15 | +$2.66 | +6.57% | 516,709 | $42.29 | $40.05 $43.47 |
| Sep 4, 2026 | $36.97 | $40.76 | $36.23 | $40.49 | +$4.07 | +11.18% | 447,947 | $39.42 | $36.23 $40.76 |
| Sep 3, 2026 | $36.60 | $36.80 | $35.79 | $36.42 | +$0.73 | +2.05% | 179,057 | $36.38 | $35.79 $36.80 |
| Sep 2, 2026 | $35.43 | $36.49 | $35.19 | $35.69 | +$0.26 | +0.73% | 277,830 | $35.71 | $35.19 $36.49 |
| Sep 1, 2026 | $35.67 | $35.74 | $34.67 | $35.43 | $-0.88 | -2.42% | 293,612 | $35.27 | $34.67 $35.74 |
| Aug 31, 2026 | $36.43 | $36.53 | $35.84 | $36.31 | +$0.03 | +0.08% | 236,784 | $36.26 | $35.84 $36.53 |
| Aug 28, 2026 | $37.85 | $38.01 | $36.00 | $36.28 | $-1.49 | -3.94% | 262,929 | $36.54 | $36.00 $38.01 |
| Aug 27, 2026 | $36.48 | $38.47 | $36.48 | $37.77 | +$1.13 | +3.08% | 280,871 | $37.70 | $36.48 $38.47 |
| Aug 26, 2026 | $36.40 | $37.49 | $36.00 | $36.64 | +$0.41 | +1.13% | 217,667 | $36.59 | $36.00 $37.49 |