5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+26.45%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-58.23%
YEAR-TO-DATE PERFORMANCE
-27.79%
1 YEAR PERFORMANCE
-49.19%
Power Solutions International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $41.10 | $41.68 (1.4%) | $41.87 | $40.80 | 20.37 K | |
| 08/13/2026 | $42.87 | $41.07 (-4.2%) | $43.40 | $40.50 | 494.30 K | $946.66 M |
| 08/12/2026 | $43.40 | $42.53 (-2%) | $43.50 | $41.66 | 501.92 K | $980.32 M |
| 08/11/2026 | $43.68 | $42.15 (-3.5%) | $44.00 | $41.03 | 592.74 K | $971.56 M |
| 08/10/2026 | $41.23 | $43.00 (4.29%) | $44.17 | $39.93 | 1.06 M | $991.15 M |
| 08/07/2026 | $40.06 | $40.82 (1.9%) | $42.03 | $38.28 | 1.29 M | $940.90 M |
| 08/06/2026 | $32.44 | $33.02 (1.79%) | $33.95 | $32.08 | 411.24 K | $761.11 M |
| 08/05/2026 | $34.78 | $32.93 (-5.32%) | $34.96 | $32.90 | 426.70 K | $759.04 M |
| 08/04/2026 | $30.50 | $34.86 (14.3%) | $34.98 | $30.28 | 935.85 K | $803.52 M |
| 08/03/2026 | $27.61 | $28.78 (4.24%) | $28.99 | $27.00 | 594.92 K | $663.38 M |
| 07/31/2026 | $28.58 | $27.61 (-3.39%) | $29.16 | $26.75 | 434.54 K | $636.41 M |
| 07/30/2026 | $26.35 | $27.83 (5.62%) | $28.41 | $25.89 | 636.79 K | $641.48 M |
| 07/29/2026 | $27.90 | $25.44 (-8.82%) | $28.01 | $25.28 | 563.97 K | $586.39 M |
| 07/28/2026 | $29.30 | $27.90 (-4.78%) | $29.30 | $27.26 | 829.44 K | $643.10 M |
| 07/27/2026 | $30.63 | $30.06 (-1.86%) | $30.99 | $29.29 | 321.40 K | $692.88 M |
| 07/24/2026 | $31.36 | $29.96 (-4.46%) | $31.75 | $29.85 | 307.43 K | $690.58 M |
| 07/23/2026 | $32.60 | $31.38 (-3.74%) | $33.24 | $31.26 | 338.54 K | $723.31 M |
| 07/22/2026 | $31.70 | $33.20 (4.73%) | $33.41 | $31.51 | 342.30 K | $765.26 M |
| 07/21/2026 | $30.64 | $31.78 (3.72%) | $31.92 | $30.30 | 284.83 K | $732.53 M |
| 07/20/2026 | $30.45 | $29.90 (-1.81%) | $31.50 | $29.31 | 449.01 K | $689.20 M |
| 07/17/2026 | $29.92 | $30.25 (1.1%) | $31.26 | $29.56 | 457.27 K | $697.26 M |
| 07/16/2026 | $32.49 | $31.76 (-2.25%) | $33.38 | $31.20 | 394.30 K | $732.07 M |
| 07/15/2026 | $32.93 | $33.46 (1.61%) | $33.75 | $32.03 | 868.14 K | $771.25 M |
| 07/14/2026 | $32.73 | $32.63 (-0.31%) | $33.36 | $31.89 | 389.00 K | $752.12 M |
| 07/13/2026 | $33.80 | $32.18 (-4.79%) | $34.16 | $31.90 | 520.84 K | $741.75 M |
| 07/10/2026 | $35.14 | $34.52 (-1.76%) | $35.89 | $34.43 | 292.52 K | $795.69 M |
| 07/09/2026 | $35.65 | $34.68 (-2.72%) | $35.69 | $34.63 | 300.96 K | $799.37 M |
| 07/08/2026 | $33.98 | $34.65 (1.97%) | $35.31 | $33.33 | 549.57 K | $798.68 M |
| 07/07/2026 | $36.00 | $34.73 (-3.53%) | $36.43 | $33.60 | 440.31 K | $800.53 M |
| 07/06/2026 | $37.77 | $36.68 (-2.89%) | $38.73 | $36.20 | 348.38 K | $845.47 M |
| 07/02/2026 | $37.50 | $37.08 (-1.12%) | $38.03 | $36.26 | 491.36 K | $854.69 M |
| 07/01/2026 | $38.08 | $36.72 (-3.57%) | $38.49 | $36.46 | 328.34 K | $846.40 M |
| 06/30/2026 | $36.72 | $38.89 (5.91%) | $39.40 | $36.55 | 296.58 K | $896.41 M |
| 06/29/2026 | $38.00 | $36.46 (-4.05%) | $39.25 | $36.28 | 466.50 K | $840.40 M |
| 06/26/2026 | $38.04 | $37.99 (-0.13%) | $38.80 | $37.51 | 544.17 K | $875.67 M |
| 06/25/2026 | $39.26 | $38.71 (-1.4%) | $39.78 | $38.16 | 309.01 K | $892.27 M |
| 06/24/2026 | $39.09 | $38.44 (-1.66%) | $39.70 | $37.98 | 355.20 K | $886.04 M |
| 06/23/2026 | $37.60 | $39.09 (3.96%) | $39.29 | $37.31 | 322.14 K | $901.02 M |
| 06/22/2026 | $39.06 | $39.11 (0.13%) | $40.08 | $38.70 | 518.54 K | $901.49 M |
| 06/18/2026 | $40.00 | $40.31 (0.78%) | $40.78 | $39.00 | 432.18 K | $929.15 M |
| 06/17/2026 | $39.18 | $38.92 (-0.66%) | $40.30 | $38.88 | 257.62 K | $897.11 M |
| 06/16/2026 | $39.59 | $39.02 (-1.44%) | $40.16 | $38.55 | 365.49 K | $899.41 M |
| 06/15/2026 | $42.00 | $39.44 (-6.1%) | $43.23 | $39.12 | 550.49 K | $909.09 M |
| 06/12/2026 | $40.65 | $40.72 (0.17%) | $42.35 | $40.16 | 340.62 K | $938.60 M |
| 06/11/2026 | $38.81 | $40.58 (4.56%) | $41.80 | $38.72 | 424.80 K | $935.37 M |
| 06/10/2026 | $38.55 | $38.29 (-0.67%) | $39.77 | $37.61 | 517.16 K | $882.58 M |
| 06/09/2026 | $40.35 | $39.14 (-3%) | $41.93 | $36.60 | 470.85 K | $902.18 M |
| 06/08/2026 | $38.65 | $39.85 (3.1%) | $40.35 | $38.00 | 684.00 K | $918.54 M |
| 06/05/2026 | $38.83 | $37.61 (-3.14%) | $39.57 | $36.63 | 806.60 K | $866.91 M |
| 06/04/2026 | $39.54 | $40.18 (1.62%) | $40.72 | $39.49 | 427.80 K | $926.15 M |
| 06/03/2026 | $40.33 | $40.42 (0.22%) | $41.22 | $39.50 | 392.70 K | $931.68 M |
| 06/02/2026 | $39.49 | $40.59 (2.79%) | $41.48 | $39.49 | 508.33 K | $935.60 M |
| 06/01/2026 | $40.80 | $39.38 (-3.48%) | $41.52 | $38.67 | 773.50 K | $907.71 M |
| 05/29/2026 | $41.94 | $41.68 (-0.62%) | $42.88 | $40.54 | 494.58 K | $960.72 M |
| 05/28/2026 | $42.33 | $41.99 (-0.8%) | $42.48 | $40.61 | 685.19 K | $967.87 M |
| 05/27/2026 | $42.91 | $42.84 (-0.16%) | $43.78 | $41.00 | 559.83 K | $987.46 M |
| 05/26/2026 | $40.08 | $42.99 (7.26%) | $44.26 | $40.00 | 975.49 K | $990.92 M |
| 05/22/2026 | $39.50 | $38.87 (-1.59%) | $39.81 | $38.37 | 600.69 K | $895.95 M |
| 05/21/2026 | $37.45 | $39.59 (5.71%) | $39.68 | $37.03 | 746.50 K | $912.55 M |
| 05/20/2026 | $36.70 | $36.96 (0.71%) | $37.06 | $35.77 | 716.04 K | $851.93 M |
| 05/19/2026 | $38.19 | $36.36 (-4.79%) | $38.30 | $35.88 | 932.53 K | $838.10 M |
| 05/18/2026 | $39.90 | $38.93 (-2.43%) | $40.95 | $37.89 | 1.09 M | $897.34 M |
| 05/15/2026 | $38.88 | $38.75 (-0.33%) | $40.56 | $38.11 | 1.11 M | $893.19 M |
| 05/14/2026 | $45.05 | $41.30 (-8.32%) | $47.98 | $40.53 | 2.14 M | $951.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
