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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.05$2.0510,800——
2023-12-28$2.10$2.10500——
2023-12-27$2.09$2.092,200——
2023-12-26$2.11$2.112,500——
2023-12-22$2.27$2.270——
2023-12-21$2.27$2.27300——
2023-12-20$2.27$2.270——
2023-12-19$2.27$2.273,300——
2023-12-18$2.25$2.2546,300——
2023-12-15$2.30$2.300——
2023-12-14$2.30$2.303,700——
2023-12-13$2.30$2.302,700——
2023-12-12$2.04$2.040——
2023-12-11$2.04$2.0416,800——
2023-12-08$2.20$2.2013,400——
2023-12-07$2.50$2.506,700——
2023-12-06$2.40$2.4039,500——
2023-12-05$2.65$2.651,000——
2023-12-04$2.60$2.608,400——
2023-12-01$2.56$2.565,700——
2023-11-30$2.80$2.805,000——
2023-11-29$2.63$2.63500——
2023-11-28$2.64$2.641,400——
2023-11-27$2.62$2.628,900——
2023-11-24$2.66$2.661,700——
2023-11-22$2.65$2.65200——
2023-11-21$2.60$2.605,000——
2023-11-20$2.60$2.605,500——
2023-11-17$2.79$2.79400——
2023-11-16$2.85$2.850——
2023-11-15$2.85$2.851,200——
2023-11-14$2.85$2.859,100——
2023-11-13$2.60$2.601,500——
2023-11-10$2.80$2.8042,500——
2023-11-09$2.90$2.900——
2023-11-08$2.90$2.902,900——
2023-11-07$2.85$2.850——
2023-11-06$2.85$2.852,400——
2023-11-03$2.85$2.8517,900——
2023-11-02$2.85$2.850——
2023-11-01$2.85$2.8517,300——
2023-10-31$2.95$2.958,500——
2023-10-30$2.85$2.850——
2023-10-27$2.85$2.856,700——
2023-10-26$2.85$2.858,100——
2023-10-25$2.85$2.859,700——
2023-10-24$2.85$2.850——
2023-10-23$2.85$2.856,200——
2023-10-20$2.85$2.859,900——
2023-10-19$2.85$2.856,400——
2023-10-18$3.00$3.00500——
2023-10-17$3.00$3.003,000——
2023-10-16$3.00$3.00700——
2023-10-13$3.10$3.10400——
2023-10-12$3.14$3.1425,600——
2023-10-11$3.25$3.252,700——
2023-10-10$3.25$3.255,700——
2023-10-09$3.25$3.251,000——
2023-10-06$3.25$3.253,800——
2023-10-05$3.25$3.251,000——
2023-10-04$3.26$3.260——
2023-10-03$3.26$3.26600——
2023-10-02$3.28$3.280——
2023-09-29$3.28$3.280——
2023-09-28$3.28$3.28700——
2023-09-27$3.25$3.251,000——
2023-09-26$3.25$3.259,100——
2023-09-25$3.30$3.302,300——
2023-09-22$3.25$3.254,000——
2023-09-21$3.26$3.269,300——
2023-09-20$3.30$3.302,100——
2023-09-19$3.30$3.301,300——
2023-09-18$3.30$3.305,600——
2023-09-15$3.25$3.255,000——
2023-09-14$3.25$3.255,700——
2023-09-13$3.30$3.300——
2023-09-12$3.30$3.30800——
2023-09-11$3.30$3.305,400——
2023-09-08$3.30$3.3068,600——
2023-09-07$3.55$3.557,800——
2023-09-06$3.40$3.407,500——
2023-09-05$3.28$3.284,000——
2023-09-01$3.00$3.0021,600——
2023-08-31$3.05$3.0512,600——
2023-08-30$3.04$3.0440,200——
2023-08-29$3.05$3.0588,200——
2023-08-28$3.01$3.0130,100——
2023-08-25$2.95$2.9525,400——
2023-08-24$3.03$3.0319,600——
2023-08-23$3.03$3.033,100——
2023-08-22$3.03$3.032,600——
2023-08-21$3.03$3.0310,400——
2023-08-18$3.05$3.054,100——
2023-08-17$3.00$3.009,000——
2023-08-16$3.05$3.0526,100——
2023-08-15$2.86$2.8627,300——
2023-08-14$2.75$2.757,000——
2023-08-11$3.00$3.0023,800——
2023-08-10$3.07$3.0723,200——
2023-08-09$3.00$3.009,200——
2023-08-08$2.41$2.417,500——
2023-08-07$2.45$2.455,000——
2023-08-04$2.40$2.404,700——
2023-08-03$2.50$2.505,000——
2023-08-02$2.55$2.550——
2023-08-01$2.55$2.5511,500——
2023-07-31$2.60$2.6024,800——
2023-07-28$2.40$2.402,400——
2023-07-27$2.60$2.602,900——
2023-07-26$2.80$2.80400——
2023-07-25$2.90$2.902,300——
2023-07-24$3.15$3.155,100——
2023-07-21$3.15$3.154,800——
2023-07-20$3.15$3.1516,000——
2023-07-19$3.10$3.10700——
2023-07-18$3.10$3.1022,000——
2023-07-17$3.10$3.101,100——
2023-07-14$3.05$3.052,700——
2023-07-13$3.01$3.01100——
2023-07-12$3.02$3.022,000——
2023-07-11$2.90$2.90100——
2023-07-10$2.90$2.903,500——
2023-07-07$2.92$2.923,600——
2023-07-06$2.65$2.650——
2023-07-05$2.65$2.652,000——
2023-07-03$2.70$2.707,000——
2023-06-30$2.80$2.808,900——
2023-06-29$2.50$2.500——
2023-06-28$2.50$2.50300——
2023-06-27$2.50$2.50900——
2023-06-26$2.50$2.500——
2023-06-23$2.50$2.50100——
2023-06-22$2.30$2.30100——
2023-06-21$2.30$2.30300——
2023-06-20$2.40$2.40200——
2023-06-16$2.31$2.318,200——
2023-06-15$2.35$2.351,500——
2023-06-14$2.30$2.300——
2023-06-13$2.30$2.300——
2023-06-12$2.30$2.306,100——
2023-06-09$2.30$2.3013,200——
2023-06-08$2.50$2.501,400——
2023-06-07$2.42$2.423,300——
2023-06-06$2.63$2.6311,300——
2023-06-05$2.90$2.900——
2023-06-02$2.90$2.900——
2023-06-01$2.90$2.904,100——
2023-05-31$2.85$2.851,600——
2023-05-30$2.90$2.90100——
2023-05-26$2.90$2.902,700——
2023-05-25$2.85$2.850——
2023-05-24$2.85$2.859,700——
2023-05-23$3.20$3.205,600——
2023-05-22$2.95$2.951,400——
2023-05-19$2.90$2.902,200——
2023-05-18$2.90$2.90300——
2023-05-17$2.90$2.900——
2023-05-16$2.90$2.901,900——
2023-05-15$3.00$3.004,200——
2023-05-12$3.00$3.001,300——
2023-05-11$2.90$2.9013,300——
2023-05-10$2.85$2.854,800——
2023-05-09$2.90$2.904,500——
2023-05-08$2.95$2.950——
2023-05-05$2.95$2.95200——
2023-05-04$2.95$2.95200——
2023-05-03$2.90$2.90400——
2023-05-02$2.95$2.951,900——
2023-05-01$2.90$2.901,300——
2023-04-28$2.95$2.95200——
2023-04-27$2.95$2.956,400——
2023-04-26$2.95$2.9543,900——
2023-04-25$2.99$2.994,200——
2023-04-24$2.95$2.950——
2023-04-21$2.95$2.955,300——
2023-04-20$3.00$3.001,000——
2023-04-19$2.95$2.954,900——
2023-04-18$2.99$2.999,900——
2023-04-17$2.90$2.900——
2023-04-14$2.90$2.905,800——
2023-04-13$2.90$2.9011,000——
2023-04-12$3.00$3.003,500——
2023-04-11$2.91$2.915,500——
2023-04-10$3.10$3.107,700——
2023-04-06$3.05$3.052,400——
2023-04-05$3.03$3.034,500——
2023-04-04$3.00$3.0055,400——
2023-04-03$3.25$3.2552,000——
2023-03-31$2.55$2.553,300——
2023-03-30$2.70$2.702,100——
2023-03-29$2.80$2.801,400——
2023-03-28$2.86$2.86600——
2023-03-27$2.85$2.8510,000——
2023-03-24$2.89$2.892,600——
2023-03-23$2.85$2.858,700——
2023-03-22$2.99$2.991,200——
2023-03-21$2.70$2.701,900——
2023-03-20$2.65$2.65800——
2023-03-17$2.25$2.253,000——
2023-03-16$2.25$2.254,400——
2023-03-15$2.70$2.701,000——
2023-03-14$2.70$2.700——
2023-03-13$2.70$2.703,500——
2023-03-10$2.51$2.51400——
2023-03-09$2.80$2.80100——
2023-03-08$2.80$2.80500——
2023-03-07$2.89$2.89100——
2023-03-06$2.88$2.882,800——
2023-03-03$2.88$2.88100——
2023-03-02$2.88$2.88100——
2023-03-01$2.88$2.880——
2023-02-28$2.88$2.88700——
2023-02-27$2.69$2.690——
2023-02-24$2.69$2.690——
2023-02-23$2.69$2.691,000——
2023-02-22$2.89$2.891,400——
2023-02-21$2.90$2.90800——
2023-02-17$2.96$2.96900——
2023-02-16$2.90$2.904,400——
2023-02-15$2.90$2.901,100——
2023-02-14$2.90$2.902,200——
2023-02-13$2.75$2.75200——
2023-02-10$2.75$2.751,000——
2023-02-09$2.99$2.991,200——
2023-02-08$3.04$3.04600——
2023-02-07$3.00$3.001,800——
2023-02-06$2.99$2.99700——
2023-02-03$3.00$3.00800——
2023-02-02$3.00$3.00600——
2023-02-01$2.99$2.991,500——
2023-01-31$3.00$3.00200——
2023-01-30$2.80$2.801,800——
2023-01-27$3.00$3.006,300——
2023-01-26$2.92$2.92600——
2023-01-25$3.05$3.053,900——
2023-01-24$3.00$3.00900——
2023-01-23$3.05$3.051,200——
2023-01-20$3.00$3.000——
2023-01-19$3.00$3.00300——
2023-01-18$3.04$3.040——
2023-01-17$3.04$3.04100——
2023-01-13$3.05$3.050——
2023-01-12$3.05$3.051,100——
2023-01-11$3.00$3.00500——
2023-01-10$3.00$3.008,400——
2023-01-09$3.01$3.01100——
2023-01-06$3.00$3.002,400——
2023-01-05$3.00$3.005,000——
2023-01-04$3.01$3.010——
2023-01-03$3.01$3.01700——