NASDAQ:PSIX | Historical Stock Price | POWER SOLUTIONS INTERNATIONAL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.42$3.39$8.07$19.22$45.75$108.912012-04-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.30$3.3020,800——
2020-12-30$3.10$3.1012,600——
2020-12-29$3.20$3.2024,900——
2020-12-28$3.18$3.188,900——
2020-12-24$3.26$3.266,100——
2020-12-23$3.67$3.6715,800——
2020-12-22$3.30$3.3035,600——
2020-12-21$3.45$3.4530,600——
2020-12-18$3.40$3.40500——
2020-12-17$3.36$3.3612,600——
2020-12-16$3.06$3.06500——
2020-12-15$3.10$3.1014,600——
2020-12-14$3.25$3.2525,000——
2020-12-11$3.22$3.2216,700——
2020-12-10$3.25$3.253,900——
2020-12-09$3.19$3.1920,600——
2020-12-08$3.05$3.0511,300——
2020-12-07$3.15$3.1518,300——
2020-12-04$3.36$3.3620,500——
2020-12-03$3.16$3.163,000——
2020-12-02$3.40$3.408,200——
2020-12-01$3.12$3.128,500——
2020-11-30$3.12$3.120——
2020-11-27$3.12$3.121,700——
2020-11-25$3.20$3.204,800——
2020-11-24$3.00$3.003,500——
2020-11-23$3.11$3.117,700——
2020-11-20$3.25$3.252,200——
2020-11-19$3.25$3.2545,200——
2020-11-18$3.30$3.30101,300——
2020-11-17$3.66$3.66600——
2020-11-16$3.67$3.671,100——
2020-11-13$3.66$3.66400——
2020-11-12$3.65$3.652,400——
2020-11-11$3.79$3.79700——
2020-11-10$3.80$3.803,100——
2020-11-09$3.75$3.752,300——
2020-11-06$3.90$3.901,300——
2020-11-05$4.00$4.000——
2020-11-04$4.00$4.000——
2020-11-03$4.00$4.004,100——
2020-11-02$3.95$3.953,900——
2020-10-30$3.89$3.892,800——
2020-10-29$3.76$3.762,000——
2020-10-28$3.95$3.95400——
2020-10-27$3.99$3.99700——
2020-10-26$3.95$3.95200——
2020-10-23$3.90$3.90100——
2020-10-22$3.90$3.900——
2020-10-21$3.90$3.90100——
2020-10-20$3.97$3.97100——
2020-10-19$3.97$3.970——
2020-10-16$3.97$3.972,800——
2020-10-15$4.00$4.00300——
2020-10-14$4.12$4.12100——
2020-10-13$4.12$4.12400——
2020-10-12$4.20$4.204,400——
2020-10-09$4.35$4.3513,200——
2020-10-08$4.20$4.20700——
2020-10-07$4.00$4.0011,800——
2020-10-06$3.80$3.804,800——
2020-10-05$3.50$3.501,000——
2020-10-02$3.37$3.37200——
2020-10-01$3.24$3.242,300——
2020-09-30$3.05$3.05459,100——
2020-09-29$3.00$3.00700——
2020-09-28$2.76$2.763,200——
2020-09-25$3.05$3.058,000——
2020-09-24$2.90$2.90300——
2020-09-23$2.90$2.90600——
2020-09-22$2.90$2.90106,600——
2020-09-21$2.85$2.852,200——
2020-09-18$2.80$2.806,500——
2020-09-17$2.86$2.864,300——
2020-09-16$2.95$2.9515,000——
2020-09-15$2.95$2.95600——
2020-09-14$2.95$2.95500——
2020-09-11$3.00$3.006,300——
2020-09-10$3.00$3.008,200——
2020-09-09$2.99$2.992,900——
2020-09-08$3.00$3.001,900——
2020-09-04$3.02$3.028,500——
2020-09-03$3.21$3.21700——
2020-09-02$3.15$3.1514,000——
2020-09-01$3.51$3.512,900——
2020-08-31$3.58$3.58400——
2020-08-28$3.59$3.59800——
2020-08-27$3.58$3.58200——
2020-08-26$3.57$3.572,200——
2020-08-25$3.60$3.601,400——
2020-08-24$3.62$3.62441,900——
2020-08-21$3.65$3.65113,300——
2020-08-20$3.85$3.850——
2020-08-19$3.85$3.851,400——
2020-08-18$3.80$3.80900——
2020-08-17$3.75$3.754,100——
2020-08-14$3.90$3.9013,000——
2020-08-13$4.00$4.00300——
2020-08-12$4.00$4.001,300——
2020-08-11$4.15$4.159,600——
2020-08-10$4.00$4.00900——
2020-08-07$3.95$3.953,100——
2020-08-06$4.00$4.00300——
2020-08-05$4.05$4.051,800——
2020-08-04$4.07$4.072,700——
2020-08-03$4.00$4.00300——
2020-07-31$3.95$3.950——
2020-07-30$3.95$3.950——
2020-07-29$3.95$3.9514,800——
2020-07-28$4.00$4.00600——
2020-07-27$4.04$4.04100——
2020-07-24$4.05$4.051,000——
2020-07-23$3.95$3.955,800——
2020-07-22$4.15$4.158,600——
2020-07-21$4.01$4.01400——
2020-07-20$4.00$4.000——
2020-07-17$4.00$4.001,800——
2020-07-16$4.06$4.06300——
2020-07-15$4.00$4.000——
2020-07-14$4.00$4.00300——
2020-07-13$4.18$4.182,400——
2020-07-10$4.22$4.221,400——
2020-07-09$4.05$4.0510,200——
2020-07-08$4.25$4.2514,100——
2020-07-07$4.06$4.067,700——
2020-07-06$3.95$3.952,100——
2020-07-02$4.00$4.000——
2020-07-01$4.00$4.001,100——
2020-06-30$4.00$4.003,000——
2020-06-29$4.31$4.31700——
2020-06-26$4.40$4.405,200——
2020-06-25$4.10$4.101,400——
2020-06-24$4.30$4.301,300——
2020-06-23$4.40$4.40200——
2020-06-22$4.50$4.501,300——
2020-06-19$4.40$4.40600——
2020-06-18$4.50$4.50600——
2020-06-17$4.50$4.50400——
2020-06-16$4.65$4.652,700——
2020-06-15$4.60$4.60200——
2020-06-12$4.63$4.632,100——
2020-06-11$4.60$4.6010,700——
2020-06-10$4.60$4.602,900——
2020-06-09$4.55$4.552,400——
2020-06-08$4.54$4.54900——
2020-06-05$4.40$4.4014,400——
2020-06-04$4.53$4.534,300——
2020-06-03$4.75$4.7516,600——
2020-06-02$4.80$4.801,500——
2020-06-01$4.80$4.800——
2020-05-29$4.80$4.80400——
2020-05-28$4.80$4.8010,600——
2020-05-27$4.80$4.8027,100——
2020-05-26$4.78$4.7821,000——
2020-05-22$4.78$4.78200——
2020-05-21$4.80$4.801,000——
2020-05-20$4.75$4.755,700——
2020-05-19$5.00$5.0083,600——
2020-05-18$4.98$4.988,200——
2020-05-15$4.98$4.982,900——
2020-05-14$4.95$4.955,300——
2020-05-13$4.94$4.941,700——
2020-05-12$5.14$5.14115,100——
2020-05-11$4.75$4.7589,400——
2020-05-08$5.00$5.008,100——
2020-05-07$6.25$6.255,000——
2020-05-06$5.70$5.702,200——
2020-05-05$4.60$4.60259,000——
2020-05-04$3.80$3.803,000——
2020-05-01$3.85$3.854,700——
2020-04-30$3.85$3.8540,200——
2020-04-29$3.90$3.90500——
2020-04-28$3.75$3.758,000——
2020-04-27$3.75$3.7513,100——
2020-04-24$3.80$3.80500——
2020-04-23$3.85$3.859,700——
2020-04-22$3.80$3.805,800——
2020-04-21$3.75$3.751,500——
2020-04-20$3.80$3.8012,300——
2020-04-17$3.71$3.7110,900——
2020-04-16$3.70$3.705,500——
2020-04-15$3.75$3.7517,400——
2020-04-14$3.75$3.7521,800——
2020-04-13$3.64$3.6414,300——
2020-04-09$4.00$4.003,300——
2020-04-08$3.80$3.8017,500——
2020-04-07$4.20$4.2011,400——
2020-04-06$4.97$4.973,700——
2020-04-03$4.40$4.401,500——
2020-04-02$4.11$4.110——
2020-04-01$4.11$4.117,100——
2020-03-31$4.60$4.601,500——
2020-03-30$4.60$4.60700——
2020-03-27$4.50$4.500——
2020-03-26$4.50$4.506,300——
2020-03-25$4.80$4.802,500——
2020-03-24$4.79$4.7925,200——
2020-03-23$4.00$4.0011,300——
2020-03-20$5.30$5.3011,400——
2020-03-19$4.10$4.1018,100——
2020-03-18$5.25$5.252,300——
2020-03-17$5.10$5.1015,500——
2020-03-16$6.00$6.00400——
2020-03-13$6.50$6.503,400——
2020-03-12$7.10$7.104,600——
2020-03-11$7.55$7.55300——
2020-03-10$7.55$7.55400——
2020-03-09$7.55$7.553,500——
2020-03-06$7.75$7.75600——
2020-03-05$8.00$8.001,000——
2020-03-04$8.35$8.351,200——
2020-03-03$8.35$8.353,300——
2020-03-02$8.00$8.002,000——
2020-02-28$8.27$8.271,100——
2020-02-27$8.51$8.514,300——
2020-02-26$8.50$8.500——
2020-02-25$8.50$8.50600——
2020-02-24$9.00$9.000——
2020-02-21$9.00$9.00300——
2020-02-20$8.65$8.65200——
2020-02-19$8.65$8.653,800——
2020-02-18$8.65$8.651,600——
2020-02-14$9.25$9.25500——
2020-02-13$9.80$9.800——
2020-02-12$9.80$9.801,600——
2020-02-11$9.75$9.753,500——
2020-02-10$9.75$9.756,100——
2020-02-07$9.75$9.750——
2020-02-06$9.75$9.751,700——
2020-02-05$9.50$9.50500——
2020-02-04$9.50$9.508,400——
2020-02-03$9.70$9.705,400——
2020-01-31$9.10$9.10200——
2020-01-30$9.10$9.101,600——
2020-01-29$9.30$9.304,100——
2020-01-28$9.25$9.251,900——
2020-01-27$9.00$9.00200——
2020-01-24$9.40$9.40300——
2020-01-23$10.00$10.002,300——
2020-01-22$9.40$9.403,700——
2020-01-21$8.95$8.951,200——
2020-01-17$9.60$9.6010,100——
2020-01-16$9.35$9.355,600——
2020-01-15$9.50$9.50900——
2020-01-14$9.80$9.803,500——
2020-01-13$10.70$10.70200——
2020-01-10$10.88$10.881,400——
2020-01-09$11.44$11.443,100——
2020-01-08$11.80$11.809,500——
2020-01-07$10.00$10.005,200——
2020-01-06$9.10$9.101,700——
2020-01-03$9.00$9.0012,900——
2020-01-02$9.24$9.248,700——