tiprankstipranks
Trending News
More News >
Power Solutions (PSIX)
NASDAQ:PSIX
US Market
Advertisement

Power Solutions (PSIX) Historical Prices

Compare
365 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
92.15
93.34
88.01
89.52
89.52
-2.17%
493,233
1.06
Jul 23, 2025
86.52
97.46
85.99
91.51
91.51
+9.84%
978,633
2.16
Jul 22, 2025
87.10
87.14
79.72
83.31
83.31
-5.16%
773,969
1.74
Jul 21, 2025
95.60
100.99
86.01
87.84
87.84
-2.40%
1,098,323
2.56
Jul 18, 2025
85.50
91.89
83.75
90.00
90.00
+7.10%
833,293
1.99
Jul 17, 2025
82.94
86.56
82.10
84.03
84.03
+2.12%
638,868
1.55
Jul 16, 2025
75.80
83.68
75.33
82.29
82.28
+9.36%
677,560
1.66
Jul 15, 2025
76.97
79.00
73.29
75.24
75.24
-0.54%
449,664
1.10
Jul 14, 2025
72.25
76.00
67.94
75.65
75.65
+5.04%
646,924
1.61
Jul 11, 2025
66.04
74.52
65.02
72.02
72.02
+5.31%
582,030
1.45
Jul 10, 2025
69.89
69.89
64.56
68.39
68.39
-1.87%
449,706
1.12
Jul 09, 2025
65.02
71.53
65.02
69.69
69.69
+9.33%
650,561
1.64
Jul 08, 2025
76.40
76.95
61.72
63.74
63.74
-13.36%
1,419,378
3.70
Jul 07, 2025
76.94
77.00
67.51
73.57
73.57
-5.80%
878,656
2.34
Jul 03, 2025
72.50
78.25
71.90
78.10
78.10
+11.14%
423,109
1.13
Jul 02, 2025
65.80
73.07
65.13
70.27
70.27
+6.86%
825,521
2.26
Jul 01, 2025
64.72
67.24
62.43
65.76
65.76
+1.67%
434,898
1.20
Jun 30, 2025
66.74
68.64
64.48
64.68
64.68
-3.09%
472,121
1.31
Jun 27, 2025
69.00
69.34
63.33
66.74
66.74
-1.87%
1,513,958
4.45
Jun 26, 2025
62.52
68.22
62.20
68.01
68.01
+9.73%
457,675
1.35
Jun 25, 2025
67.00
67.00
61.27
61.98
61.98
-3.77%
418,002
1.19
Jun 24, 2025
63.19
65.97
61.80
64.41
64.41
+5.83%
542,768
1.56
Jun 23, 2025
58.89
61.00
55.10
60.86
60.86
+2.01%
463,747
1.32
Jun 20, 2025
62.34
62.50
57.75
59.66
59.66
+0.49%
683,840
1.98
Jun 18, 2025
53.49
59.48
52.51
59.37
59.37
+12.57%
602,615
1.77
Jun 17, 2025
52.88
53.85
51.11
52.74
52.74
-1.48%
417,478
1.24
Jun 16, 2025
51.08
54.31
50.93
53.53
53.53
+7.21%
536,896
1.61
Jun 13, 2025
50.11
51.00
48.37
49.93
49.93
-3.09%
302,099
0.91
Jun 12, 2025
48.54
51.67
48.30
51.52
51.52
+3.06%
228,815
0.69
Jun 11, 2025
50.08
51.33
49.01
49.99
49.99
+0.28%
329,170
1.00
Jun 10, 2025
49.26
49.94
46.67
49.85
49.85
+4.07%
288,259
0.89
Jun 09, 2025
48.28
49.23
45.75
47.90
47.90
+0.86%
451,780
1.40
Jun 06, 2025
43.40
47.63
42.12
47.49
47.49
+11.85%
389,976
1.22
Jun 05, 2025
43.26
44.00
41.28
42.46
42.46
-1.23%
219,801
0.68
Jun 04, 2025
41.80
43.27
41.49
42.99
42.99
+3.54%
253,830
0.79
Jun 03, 2025
42.66
42.90
40.75
41.52
41.52
-2.31%
218,101
0.67
Jun 02, 2025
42.68
42.68
40.01
42.50
42.50
+0.31%
228,588
0.71
May 30, 2025
40.98
42.65
39.26
42.37
42.37
+2.96%
213,935
0.66
May 29, 2025
43.25
43.50
40.72
41.15
41.15
-1.47%
225,847
0.70
May 28, 2025
41.21
41.85
40.45
41.77
41.76
+1.92%
243,994
0.76
May 27, 2025
39.98
41.48
38.76
40.98
40.98
+5.86%
346,014
1.08
May 23, 2025
36.50
39.98
36.24
38.71
38.71
+2.46%
282,799
0.88
May 22, 2025
36.06
39.58
35.05
37.78
37.78
+3.20%
355,169
1.11
May 21, 2025
37.41
38.66
35.64
36.61
36.61
-2.84%
271,653
0.85
May 20, 2025
36.99
38.69
35.43
37.68
37.68
+1.95%
211,753
0.66
May 19, 2025
36.09
37.67
35.10
36.96
36.96
-0.35%
233,938
0.73
May 16, 2025
34.30
38.38
34.30
37.09
37.09
+7.82%
409,476
1.29
May 15, 2025
34.78
35.33
33.64
34.40
34.40
-2.69%
260,723
0.82
May 14, 2025
35.44
36.00
33.92
35.35
35.35
+0.83%
365,307
1.15
May 13, 2025
35.01
36.00
33.68
35.06
35.06
+1.59%
468,214
1.50
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis