PSIX | POWER SOLUTIONS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

POWER SOLUTIONS (PSIX)

NASDAQ

$38.66-$0.76 (-1.92%)

Price as of Nov 13, 2026 12:42 PM EST

$909.2M
Market Cap
-32.33%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-21.32%

Low Price$35.87

High Price$51.85
3 Months
-7.31%

Low Price$34.97

High Price$53.14
1 Year
-32.33%

Low Price$25.44

High Price$98.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	38.01	40.66	37.10	39.42	-0.71%	456,937
11/11/2026	38.58	40.12	36.84	39.70	+8.53%	617,429
11/10/2026	36.44	37.00	34.66	36.58	-3.02%	803,642
11/09/2026	38.27	39.05	33.41	37.72	-3.68%	669,392
11/06/2026	40.86	41.50	37.21	39.16	+9.17%	1,117,179
11/05/2026	38.33	39.00	35.10	35.87	-9.58%	1,046,356
11/05/2026	$1.30 Earnings
11/04/2026	49.08	50.02	39.05	39.67	-19.75%	767,131
11/03/2026	47.24	50.18	46.70	49.43	+6.74%	554,335
11/02/2026	46.99	48.19	45.00	46.31	+1.27%	390,811
10/30/2026	45.50	47.95	44.23	45.73	-5.48%	467,194
10/29/2026	48.14	50.10	47.81	48.38	-0.41%	293,909
10/28/2026	49.37	49.70	47.42	48.58	0.00%	206,731
10/27/2026	48.19	49.07	47.22	48.58	+3.03%	262,518
10/26/2026	46.11	47.80	43.58	47.15	+3.33%	299,482
10/23/2026	46.66	47.19	43.20	45.63	-3.26%	623,211
10/22/2026	49.43	49.88	46.50	47.17	-9.03%	621,739
10/21/2026	49.53	52.80	48.70	51.85	+7.06%	362,480
10/20/2026	47.77	51.00	47.75	48.43	-1.22%	298,183
10/19/2026	47.62	49.40	47.45	49.03	+6.43%	333,264
10/16/2026	50.00	51.84	45.85	46.07	-8.99%	398,790
10/15/2026	44.25	50.73	44.25	50.62	+8.61%	528,362
10/14/2026	51.20	51.96	46.44	46.61	-12.30%	787,537
10/13/2026	49.90	53.35	49.31	53.14	+6.07%	382,200
10/12/2026	49.55	50.56	48.62	50.10	+0.06%	325,772
10/09/2026	49.19	51.00	48.51	50.07	+3.24%	265,719
10/08/2026	50.86	51.14	47.38	48.50	-6.06%	644,709
10/07/2026	47.02	52.09	46.87	51.63	+7.72%	591,788
10/06/2026	45.80	48.84	45.39	47.93	+6.82%	318,164
10/05/2026	44.82	45.91	43.88	44.87	+0.04%	268,102
10/02/2026	46.85	47.12	44.52	44.85	-1.21%	623,043
10/01/2026	46.51	46.51	45.01	45.40	-1.24%	258,395
09/30/2026	47.04	47.46	45.86	45.97	-2.40%	259,941
09/29/2026	46.29	47.39	45.29	47.10	+3.43%	253,284
09/28/2026	45.69	46.60	44.97	45.54	-2.38%	265,068
09/25/2026	47.24	48.32	46.21	46.65	+0.24%	307,050
09/24/2026	45.22	46.95	44.61	46.54	-0.73%	386,865
09/23/2026	46.00	47.10	45.26	46.88	+1.01%	359,711
09/22/2026	46.00	47.56	45.00	46.41	+1.09%	422,099
09/21/2026	46.66	46.66	44.77	45.91	+0.09%	462,714
09/18/2026	44.90	46.39	43.60	45.87	+0.70%	709,313
09/17/2026	43.49	46.92	43.49	45.55	+13.62%	1,108,621
09/16/2026	40.13	40.35	39.11	40.09	+2.14%	294,110
09/15/2026	40.05	40.51	39.00	39.25	-0.53%	254,023
09/14/2026	39.55	40.50	39.08	39.46	-6.29%	236,423
09/11/2026	41.10	43.12	40.85	42.11	+4.52%	320,116
09/10/2026	40.64	41.56	39.63	40.29	-4.25%	411,965
09/09/2026	42.83	43.92	41.67	42.08	-2.48%	421,320
09/08/2026	40.70	43.47	40.05	43.15	+6.57%	516,708
09/04/2026	36.97	40.76	36.23	40.49	+11.18%	447,946
09/03/2026	36.60	36.80	35.79	36.42	+2.05%	179,057
09/02/2026	35.43	36.49	35.19	35.69	+0.73%	281,544
09/01/2026	35.67	35.74	34.67	35.43	-2.42%	293,612
08/31/2026	36.43	36.53	35.84	36.31	+0.08%	236,784
08/28/2026	37.85	38.01	36.00	36.28	-3.94%	262,928
08/27/2026	36.48	38.47	36.48	37.77	+3.08%	280,871
08/26/2026	36.40	37.49	36.00	36.64	+1.13%	217,667
08/25/2026	36.39	36.75	35.29	36.23	+3.60%	172,465
08/24/2026	36.43	36.43	34.84	34.97	-4.01%	387,451
08/21/2026	37.06	37.25	35.70	36.43	+0.36%	300,489
08/20/2026	37.09	37.35	35.33	36.30	-2.65%	288,362
08/19/2026	37.05	37.39	35.58	37.29	+0.16%	362,874
08/18/2026	38.85	38.85	37.11	37.23	-5.75%	292,452
08/17/2026	41.37	41.37	39.26	39.50	-2.57%	331,878
08/14/2026	41.10	41.87	40.10	40.54	-1.29%	413,197
08/13/2026	42.87	43.40	40.50	41.07	-3.43%	494,298
08/12/2026	43.40	43.50	41.66	42.53	+0.90%	501,918
08/11/2026	43.68	44.00	41.03	42.15	-1.98%	592,735
08/10/2026	41.23	44.17	39.93	43.00	+5.34%	1,056,676
08/07/2026	40.06	42.03	38.28	40.82	+23.62%	1,290,650
08/06/2026	32.44	33.95	32.08	33.02	+0.27%	411,242
08/06/2026	$0.78 Earnings
08/05/2026	34.78	34.96	32.90	32.93	-5.54%	426,673
08/04/2026	30.50	34.98	30.28	34.86	+21.13%	935,846
08/03/2026	27.61	28.99	27.00	28.78	+4.24%	594,922
07/31/2026	28.58	29.16	26.75	27.61	-0.79%	434,543
07/30/2026	26.35	28.41	25.89	27.83	+9.39%	636,787
07/29/2026	27.90	28.01	25.28	25.44	-8.82%	563,972
07/28/2026	29.30	29.30	27.26	27.90	-7.19%	829,436
07/27/2026	30.63	30.99	29.29	30.06	+0.33%	321,404
07/24/2026	31.36	31.75	29.85	29.96	-4.53%	307,425
07/23/2026	32.60	33.24	31.26	31.38	-5.48%	338,544
07/22/2026	31.70	33.41	31.51	33.20	+4.47%	342,298
07/21/2026	30.64	31.92	30.30	31.78	+6.29%	284,827
07/20/2026	30.45	31.50	29.31	29.90	-1.16%	449,007
07/17/2026	29.92	31.26	29.56	30.25	-4.75%	457,274
07/16/2026	32.49	33.38	31.20	31.76	-5.08%	394,206
07/15/2026	32.93	33.75	32.03	33.46	+2.54%	867,331
07/14/2026	32.73	33.36	31.89	32.63	+1.40%	380,792
07/13/2026	33.80	34.16	31.90	32.18	-6.78%	520,842
07/10/2026	35.14	35.89	34.43	34.52	-0.46%	292,520
07/09/2026	35.65	35.69	34.63	34.68	+0.09%	300,961
07/08/2026	33.98	35.31	33.33	34.65	-0.23%	549,566
07/07/2026	36.00	36.43	33.60	34.73	-5.32%	440,311
07/06/2026	37.77	38.73	36.20	36.68	-1.08%	348,381
07/02/2026	37.50	38.03	36.26	37.08	+0.98%	491,364
07/01/2026	38.08	38.49	36.46	36.72	-5.58%	328,231
06/30/2026	36.72	39.40	36.55	38.89	+6.66%	296,584
06/29/2026	38.00	39.25	36.28	36.46	-4.03%	466,471
06/26/2026	38.04	38.80	37.51	37.99	-1.86%	544,169