5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+52.33%
3 MONTH PERFORMANCE
+24.39%
6 MONTH PERFORMANCE
+37.68%
YEAR-TO-DATE PERFORMANCE
+39.53%
1 YEAR PERFORMANCE
+843.41%
Power Solutions International, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/28/2025 | $41.23 | $41.77 (1.3%) | $41.77 | $40.45 | 160.93 K | $943.09 M |
05/27/2025 | $39.98 | $40.98 (2.5%) | $41.48 | $38.76 | 344.50 K | $942.74 M |
05/23/2025 | $36.50 | $38.71 (6.05%) | $39.98 | $36.24 | 282.60 K | $890.52 M |
05/22/2025 | $36.06 | $37.78 (4.77%) | $39.58 | $35.05 | 355.20 K | $869.13 M |
05/21/2025 | $37.41 | $36.61 (-2.14%) | $38.66 | $35.64 | 271.30 K | $842.21 M |
05/20/2025 | $36.99 | $37.68 (1.87%) | $38.69 | $35.43 | 211.80 K | $866.83 M |
05/19/2025 | $36.09 | $36.96 (2.41%) | $37.67 | $35.10 | 233.80 K | $850.26 M |
05/16/2025 | $34.30 | $37.09 (8.13%) | $38.38 | $34.30 | 409.50 K | $853.26 M |
05/15/2025 | $34.78 | $34.40 (-1.09%) | $35.33 | $33.64 | 260.70 K | $791.37 M |
05/14/2025 | $35.44 | $35.35 (-0.25%) | $36.00 | $33.92 | 365.10 K | $813.23 M |
05/13/2025 | $35.01 | $35.06 (0.14%) | $36.00 | $33.68 | 467.90 K | $806.56 M |
05/12/2025 | $33.42 | $34.51 (3.26%) | $35.05 | $31.00 | 640.70 K | $793.90 M |
05/09/2025 | $32.00 | $30.36 (-5.13%) | $32.45 | $29.00 | 725.00 K | $698.43 M |
05/08/2025 | $27.00 | $27.75 (2.78%) | $28.20 | $26.22 | 327.10 K | $637.78 M |
05/07/2025 | $26.18 | $25.84 (-1.3%) | $26.75 | $25.09 | 213.40 K | $593.88 M |
05/06/2025 | $27.94 | $26.38 (-5.58%) | $27.94 | $25.72 | 231.80 K | $606.29 M |
05/05/2025 | $27.65 | $27.82 (0.61%) | $28.77 | $26.81 | 276.50 K | $639.39 M |
05/02/2025 | $26.34 | $27.45 (4.21%) | $28.60 | $26.13 | 360.30 K | $630.88 M |
05/01/2025 | $25.40 | $25.72 (1.26%) | $26.65 | $25.04 | 170.60 K | $591.12 M |
04/30/2025 | $25.05 | $25.22 (0.68%) | $25.88 | $24.26 | 241.10 K | $579.63 M |
04/29/2025 | $26.83 | $26.41 (-1.57%) | $27.38 | $26.13 | 129.20 K | $606.98 M |
04/28/2025 | $27.64 | $27.25 (-1.41%) | $28.12 | $25.79 | 212.00 K | $626.29 M |
04/25/2025 | $26.85 | $27.04 (0.71%) | $27.56 | $25.82 | 202.80 K | $621.46 M |
04/24/2025 | $24.00 | $26.79 (11.62%) | $27.32 | $24.00 | 351.60 K | $615.71 M |
04/23/2025 | $23.09 | $24.05 (4.16%) | $26.48 | $23.09 | 469.70 K | $552.74 M |
04/22/2025 | $21.61 | $21.02 (-2.73%) | $22.38 | $20.90 | 271.80 K | $483.10 M |
04/21/2025 | $24.46 | $21.47 (-12.22%) | $24.46 | $21.13 | 305.80 K | $493.45 M |
04/17/2025 | $24.50 | $24.51 (0.04%) | $25.00 | $23.89 | 112.00 K | $563.31 M |
04/16/2025 | $23.77 | $24.38 (2.57%) | $25.21 | $23.61 | 186.20 K | $560.33 M |
04/15/2025 | $24.75 | $24.61 (-0.57%) | $25.52 | $23.69 | 237.00 K | $565.61 M |
04/14/2025 | $24.30 | $24.82 (2.14%) | $25.12 | $23.05 | 424.20 K | $570.44 M |
04/11/2025 | $21.71 | $22.93 (5.62%) | $23.75 | $21.04 | 334.40 K | $527.00 M |
04/10/2025 | $21.96 | $21.14 (-3.73%) | $21.96 | $19.81 | 247.80 K | $485.86 M |
04/09/2025 | $18.35 | $22.39 (22.02%) | $22.76 | $18.10 | 585.00 K | $514.59 M |
04/08/2025 | $21.71 | $18.70 (-13.86%) | $21.92 | $18.31 | 410.10 K | $429.78 M |
04/07/2025 | $18.20 | $19.99 (9.84%) | $21.76 | $18.18 | 467.30 K | $459.43 M |
04/04/2025 | $20.04 | $20.30 (1.3%) | $20.94 | $18.75 | 533.60 K | $466.55 M |
04/03/2025 | $23.18 | $22.06 (-4.83%) | $25.00 | $22.00 | 446.60 K | $507.00 M |
04/02/2025 | $24.67 | $26.61 (7.86%) | $27.12 | $24.55 | 262.60 K | $611.58 M |
04/01/2025 | $25.49 | $25.92 (1.69%) | $26.02 | $23.71 | 252.60 K | $595.72 M |
03/31/2025 | $25.73 | $25.28 (-1.75%) | $26.04 | $24.55 | 326.70 K | $581.01 M |
03/28/2025 | $28.89 | $26.19 (-9.35%) | $28.98 | $25.56 | 360.70 K | $601.92 M |
03/27/2025 | $30.29 | $29.25 (-3.43%) | $30.53 | $28.74 | 201.60 K | $672.25 M |
03/26/2025 | $31.95 | $30.07 (-5.88%) | $32.10 | $29.18 | 321.10 K | $691.10 M |
03/25/2025 | $33.06 | $31.96 (-3.33%) | $37.31 | $27.76 | 1.32 M | $734.54 M |
03/24/2025 | $30.95 | $29.83 (-3.62%) | $31.92 | $29.30 | 334.60 K | $685.58 M |
03/21/2025 | $31.07 | $30.54 (-1.71%) | $31.40 | $29.11 | 612.70 K | $701.90 M |
03/20/2025 | $33.86 | $32.00 (-5.49%) | $34.33 | $31.70 | 300.30 K | $739.71 M |
03/19/2025 | $32.26 | $34.52 (7.01%) | $35.23 | $32.25 | 252.00 K | $797.96 M |
03/18/2025 | $33.18 | $32.06 (-3.38%) | $33.19 | $31.50 | 170.10 K | $741.10 M |
03/17/2025 | $30.60 | $33.09 (8.14%) | $35.44 | $30.55 | 385.00 K | $764.91 M |
03/14/2025 | $28.00 | $30.49 (8.89%) | $30.67 | $28.00 | 164.10 K | $704.81 M |
03/13/2025 | $29.39 | $28.74 (-2.21%) | $29.77 | $27.72 | 159.80 K | $664.35 M |
03/12/2025 | $30.14 | $29.39 (-2.49%) | $30.77 | $28.20 | 179.70 K | $679.38 M |
03/11/2025 | $27.51 | $28.98 (5.34%) | $29.38 | $27.05 | 165.80 K | $669.90 M |
03/10/2025 | $26.05 | $27.10 (4.03%) | $27.43 | $24.51 | 308.80 K | $626.44 M |
03/07/2025 | $26.77 | $27.45 (2.54%) | $27.58 | $25.12 | 189.40 K | $634.53 M |
03/06/2025 | $29.50 | $26.94 (-8.68%) | $29.50 | $26.00 | 320.30 K | $622.75 M |
03/05/2025 | $29.04 | $31.10 (7.09%) | $31.12 | $27.58 | 178.60 K | $718.91 M |
03/04/2025 | $29.64 | $28.92 (-2.43%) | $30.46 | $26.22 | 401.00 K | $668.51 M |
03/03/2025 | $35.77 | $31.37 (-12.3%) | $36.00 | $30.90 | 225.40 K | $725.15 M |
02/28/2025 | $33.56 | $33.37 (-0.57%) | $34.39 | $31.12 | 180.20 K | $771.38 M |