Want to see PSIX full AI Analyst Report?
Power Solutions (PSIX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.50 | 47.95 | 44.23 | 45.73 | 45.73 | -5.48% | 467,383 | 1.13 |
| Oct 29, 2026 | 48.14 | 50.10 | 47.81 | 48.38 | 48.38 | -0.41% | 293,572 | 0.70 |
| Oct 28, 2026 | 49.37 | 49.70 | 47.42 | 48.58 | 48.58 | +0.00% | 206,715 | 0.49 |
| Oct 27, 2026 | 48.19 | 49.07 | 47.22 | 48.58 | 48.58 | +3.03% | 262,504 | 0.61 |
| Oct 26, 2026 | 46.11 | 47.80 | 43.58 | 47.15 | 47.15 | +3.33% | 299,429 | 0.69 |
| Oct 23, 2026 | 46.66 | 47.19 | 43.20 | 45.63 | 45.63 | -3.26% | 620,929 | 1.42 |
| Oct 22, 2026 | 49.43 | 49.88 | 46.50 | 47.17 | 47.17 | -9.03% | 621,235 | 1.44 |
| Oct 21, 2026 | 49.53 | 52.80 | 48.70 | 51.85 | 51.85 | +7.06% | 362,480 | 0.84 |
| Oct 20, 2026 | 47.77 | 51.00 | 47.75 | 48.43 | 48.43 | -1.22% | 298,831 | 0.69 |
| Oct 19, 2026 | 47.62 | 49.40 | 47.45 | 49.03 | 49.03 | +6.43% | 332,148 | 0.77 |
| Oct 16, 2026 | 50.00 | 51.84 | 45.85 | 46.07 | 46.07 | -8.99% | 398,731 | 0.93 |
| Oct 15, 2026 | 44.25 | 50.73 | 44.25 | 50.62 | 50.62 | +8.61% | 528,362 | 1.23 |
| Oct 14, 2026 | 51.20 | 51.96 | 46.44 | 46.61 | 46.61 | -12.30% | 787,537 | 1.86 |
| Oct 13, 2026 | 49.90 | 53.35 | 49.31 | 53.14 | 53.14 | +6.07% | 382,200 | 0.90 |
| Oct 12, 2026 | 49.55 | 50.56 | 48.62 | 50.10 | 50.10 | +0.06% | 325,772 | 0.75 |
| Oct 09, 2026 | 49.19 | 51.00 | 48.51 | 50.07 | 50.07 | +3.24% | 265,719 | 0.61 |
| Oct 08, 2026 | 50.86 | 51.14 | 47.38 | 48.50 | 48.50 | -6.06% | 644,709 | 1.49 |
| Oct 07, 2026 | 47.02 | 52.09 | 46.87 | 51.63 | 51.63 | +7.72% | 591,788 | 1.38 |
| Oct 06, 2026 | 45.80 | 48.84 | 45.39 | 47.93 | 47.93 | +6.82% | 318,164 | 0.74 |
| Oct 05, 2026 | 44.82 | 45.91 | 43.88 | 44.87 | 44.87 | +0.04% | 267,652 | 0.62 |
| Oct 02, 2026 | 46.85 | 47.12 | 44.52 | 44.85 | 44.85 | -1.21% | 623,043 | 1.45 |
| Oct 01, 2026 | 46.51 | 46.51 | 45.01 | 45.40 | 45.40 | -1.24% | 257,898 | 0.60 |
| Sep 30, 2026 | 47.04 | 47.46 | 45.86 | 45.97 | 45.97 | -2.40% | 260,041 | 0.61 |
| Sep 29, 2026 | 46.29 | 47.39 | 45.29 | 47.10 | 47.10 | +3.43% | 253,284 | 0.59 |
| Sep 28, 2026 | 45.69 | 46.60 | 44.97 | 45.54 | 45.54 | -2.38% | 265,068 | 0.62 |
| Sep 25, 2026 | 47.24 | 48.32 | 46.21 | 46.65 | 46.65 | +0.24% | 307,050 | 0.71 |
| Sep 24, 2026 | 45.22 | 46.95 | 44.61 | 46.54 | 46.54 | -0.73% | 386,865 | 0.90 |
| Sep 23, 2026 | 46.00 | 47.10 | 45.26 | 46.88 | 46.88 | +1.01% | 359,711 | 0.83 |
| Sep 22, 2026 | 46.00 | 47.56 | 45.00 | 46.41 | 46.41 | +1.09% | 424,160 | 0.98 |
| Sep 21, 2026 | 46.66 | 46.66 | 44.77 | 45.91 | 45.91 | +0.09% | 462,714 | 1.07 |
| Sep 18, 2026 | 44.90 | 46.39 | 43.60 | 45.87 | 45.87 | +0.70% | 710,368 | 1.67 |
| Sep 17, 2026 | 43.49 | 46.92 | 43.49 | 45.55 | 45.55 | +13.62% | 1,106,934 | 2.66 |
| Sep 16, 2026 | 40.13 | 40.35 | 39.11 | 40.09 | 40.09 | +2.14% | 294,110 | 0.70 |
| Sep 15, 2026 | 40.05 | 40.51 | 39.00 | 39.25 | 39.25 | -0.53% | 254,023 | 0.61 |
| Sep 14, 2026 | 39.55 | 40.50 | 39.08 | 39.46 | 39.46 | -6.29% | 236,423 | 0.56 |
| Sep 11, 2026 | 41.10 | 43.12 | 40.85 | 42.11 | 42.11 | +4.52% | 320,116 | 0.76 |
| Sep 10, 2026 | 40.64 | 41.56 | 39.63 | 40.29 | 40.29 | -4.25% | 411,965 | 0.97 |
| Sep 09, 2026 | 42.83 | 43.92 | 41.67 | 42.08 | 42.08 | -2.48% | 421,320 | 1.00 |
| Sep 08, 2026 | 40.70 | 43.47 | 40.05 | 43.15 | 43.15 | +6.57% | 516,708 | 1.22 |
| Sep 07, 2026 | 36.97 | 40.76 | 36.23 | 40.49 | 40.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.97 | 40.76 | 36.23 | 40.49 | 40.49 | +11.18% | 447,946 | 1.03 |
| Sep 03, 2026 | 36.60 | 36.80 | 35.79 | 36.42 | 36.42 | +2.05% | 174,995 | 0.39 |
| Sep 02, 2026 | 35.43 | 36.49 | 35.19 | 35.69 | 35.69 | +0.73% | 281,544 | 0.63 |
| Sep 01, 2026 | 35.67 | 35.74 | 34.67 | 35.43 | 35.43 | -2.42% | 293,535 | 0.66 |
| Aug 31, 2026 | 36.43 | 36.53 | 35.84 | 36.31 | 36.31 | +0.08% | 236,975 | 0.52 |
| Aug 28, 2026 | 37.85 | 38.01 | 36.00 | 36.28 | 36.28 | -3.94% | 262,890 | 0.57 |
| Aug 27, 2026 | 36.48 | 38.47 | 36.48 | 37.77 | 37.77 | +3.08% | 280,871 | 0.61 |
| Aug 26, 2026 | 36.40 | 37.49 | 36.00 | 36.64 | 36.64 | +1.13% | 217,667 | 0.46 |
| Aug 25, 2026 | 36.39 | 36.75 | 35.29 | 36.23 | 36.23 | +3.60% | 172,135 | 0.36 |
| Aug 24, 2026 | 36.43 | 36.43 | 34.84 | 34.97 | 34.97 | -4.01% | 387,651 | 0.80 |