Comparing Back to the side-by-side chart ↗
Power Solutions International, Inc. Common Stock (PSIX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.00 | 51.84 | 45.85 | 46.07 | -8.99% | 398,700 |
| 2026-10-15 | 44.25 | 50.73 | 44.25 | 50.62 | +8.60% | 528,300 |
| 2026-10-14 | 51.20 | 51.96 | 46.44 | 46.61 | -12.29% | 785,900 |
| 2026-10-13 | 49.90 | 53.35 | 49.31 | 53.14 | +6.07% | 382,000 |
| 2026-10-12 | 49.55 | 50.56 | 48.62 | 50.10 | +0.06% | 325,600 |
| 2026-10-09 | 49.19 | 51.00 | 48.51 | 50.07 | +3.24% | 265,600 |
| 2026-10-08 | 50.86 | 51.14 | 47.38 | 48.50 | -6.06% | 644,500 |
| 2026-10-07 | 47.02 | 52.09 | 46.87 | 51.63 | +7.72% | 589,900 |
| 2026-10-06 | 45.80 | 48.84 | 45.39 | 47.93 | +6.82% | 318,100 |
| 2026-10-05 | 44.82 | 45.91 | 43.88 | 44.87 | +0.04% | 268,100 |
| 2026-10-02 | 46.85 | 47.12 | 44.52 | 44.85 | -1.21% | 623,000 |
| 2026-10-01 | 46.51 | 46.51 | 45.01 | 45.40 | -1.24% | 257,900 |
| 2026-09-30 | 47.04 | 47.46 | 45.86 | 45.97 | -2.40% | 260,000 |
| 2026-09-29 | 46.29 | 47.39 | 45.29 | 47.10 | +3.43% | 253,000 |
| 2026-09-28 | 45.69 | 46.60 | 44.97 | 45.54 | -2.38% | 265,000 |
| 2026-09-25 | 47.24 | 48.32 | 46.21 | 46.65 | +0.24% | 306,800 |
| 2026-09-24 | 45.22 | 46.95 | 44.61 | 46.54 | -0.73% | 386,700 |
| 2026-09-23 | 46.00 | 47.10 | 45.26 | 46.88 | +1.01% | 359,400 |
| 2026-09-22 | 46.00 | 47.56 | 45.00 | 46.41 | +1.09% | 423,900 |
| 2026-09-21 | 46.66 | 46.66 | 44.77 | 45.91 | +0.09% | 462,500 |
| 2026-09-18 | 44.90 | 46.39 | 43.60 | 45.87 | +0.70% | 710,000 |
| 2026-09-17 | 43.49 | 46.92 | 43.49 | 45.55 | +13.62% | 1,108,200 |
| 2026-09-16 | 40.13 | 40.35 | 39.11 | 40.09 | +2.14% | 294,100 |
| 2026-09-15 | 40.05 | 40.51 | 39.00 | 39.25 | -0.53% | 253,900 |
| 2026-09-14 | 39.55 | 40.50 | 39.08 | 39.46 | -6.29% | 236,400 |
| 2026-09-11 | 41.10 | 43.12 | 40.85 | 42.11 | +4.52% | 320,100 |
| 2026-09-10 | 40.64 | 41.56 | 39.63 | 40.29 | -4.25% | 412,000 |
| 2026-09-09 | 42.83 | 43.92 | 41.67 | 42.08 | -2.48% | 421,100 |
| 2026-09-08 | 40.70 | 43.47 | 40.05 | 43.15 | +6.57% | 516,700 |
| 2026-09-04 | 36.97 | 40.76 | 36.23 | 40.49 | +11.18% | 447,400 |
| 2026-09-03 | 36.60 | 36.80 | 35.79 | 36.42 | +2.05% | 175,000 |
| 2026-09-02 | 35.43 | 36.49 | 35.19 | 35.69 | +0.73% | 280,300 |
| 2026-09-01 | 35.67 | 35.74 | 34.67 | 35.43 | -2.42% | 293,600 |
| 2026-08-31 | 36.43 | 36.53 | 35.84 | 36.31 | +0.08% | 237,000 |
| 2026-08-28 | 37.85 | 38.01 | 36.00 | 36.28 | -3.94% | 262,900 |
| 2026-08-27 | 36.48 | 38.47 | 36.48 | 37.77 | +3.08% | 279,300 |
| 2026-08-26 | 36.40 | 37.49 | 36.00 | 36.64 | +1.13% | 216,800 |
| 2026-08-25 | 36.39 | 36.75 | 35.29 | 36.23 | +3.60% | 172,300 |
| 2026-08-24 | 36.43 | 36.43 | 34.84 | 34.97 | -4.01% | 387,200 |
| 2026-08-21 | 37.06 | 37.25 | 35.70 | 36.43 | +0.36% | 300,500 |
| 2026-08-20 | 37.09 | 37.35 | 35.33 | 36.30 | -2.65% | 288,400 |
| 2026-08-19 | 37.05 | 37.39 | 35.58 | 37.29 | +0.16% | 365,300 |
| 2026-08-18 | 38.85 | 38.85 | 37.11 | 37.23 | -5.75% | 292,500 |
| 2026-08-17 | 41.37 | 41.37 | 39.26 | 39.50 | -2.57% | 331,700 |
| 2026-08-14 | 41.10 | 41.87 | 40.10 | 40.54 | -1.29% | 412,800 |
| 2026-08-13 | 42.87 | 43.40 | 40.50 | 41.07 | -3.43% | 493,900 |
| 2026-08-12 | 43.40 | 43.50 | 41.66 | 42.53 | +0.90% | 501,700 |
| 2026-08-11 | 43.68 | 44.00 | 41.03 | 42.15 | -1.98% | 592,300 |
| 2026-08-10 | 41.23 | 44.17 | 39.93 | 43.00 | +5.34% | 1,056,800 |
| 2026-08-07 | 40.06 | 42.03 | 38.28 | 40.82 | +23.62% | 1,290,700 |
| 2026-08-06 | 32.44 | 33.95 | 32.08 | 33.02 | +0.27% | 411,200 |
| 2026-08-05 | 34.78 | 34.96 | 32.90 | 32.93 | -5.54% | 426,700 |
| 2026-08-04 | 30.50 | 34.98 | 30.28 | 34.86 | +21.13% | 935,500 |
| 2026-08-03 | 27.61 | 28.99 | 27.00 | 28.78 | +4.24% | 594,900 |
| 2026-07-31 | 28.58 | 29.16 | 26.75 | 27.61 | -0.79% | 434,500 |
| 2026-07-30 | 26.35 | 28.41 | 25.89 | 27.83 | +9.39% | 635,800 |
| 2026-07-29 | 27.90 | 28.01 | 25.28 | 25.44 | -8.82% | 563,500 |
| 2026-07-28 | 29.30 | 29.30 | 27.26 | 27.90 | -7.19% | 829,400 |
| 2026-07-27 | 30.63 | 30.99 | 29.29 | 30.06 | +0.33% | 321,400 |
| 2026-07-24 | 31.36 | 31.75 | 29.85 | 29.96 | -4.53% | 307,400 |
| 2026-07-23 | 32.60 | 33.24 | 31.26 | 31.38 | -5.48% | 338,500 |
| 2026-07-22 | 31.70 | 33.41 | 31.51 | 33.20 | +4.47% | 342,300 |
| 2026-07-21 | 30.64 | 31.92 | 30.30 | 31.78 | +6.29% | 284,700 |
| 2026-07-20 | 30.45 | 31.50 | 29.31 | 29.90 | -1.16% | 448,800 |
| 2026-07-17 | 29.92 | 31.26 | 29.56 | 30.25 | -4.75% | 457,200 |
| 2026-07-16 | 32.49 | 33.38 | 31.20 | 31.76 | -5.08% | 394,300 |
| 2026-07-15 | 32.93 | 33.75 | 32.03 | 33.46 | +2.54% | 868,100 |
| 2026-07-14 | 32.73 | 33.36 | 31.89 | 32.63 | +1.40% | 389,000 |
| 2026-07-13 | 33.80 | 34.16 | 31.90 | 32.18 | -6.78% | 520,500 |
| 2026-07-10 | 35.14 | 35.89 | 34.43 | 34.52 | -0.46% | 292,500 |
| 2026-07-09 | 35.65 | 35.69 | 34.63 | 34.68 | +0.09% | 300,900 |
| 2026-07-08 | 33.98 | 35.31 | 33.33 | 34.65 | -0.23% | 549,300 |
| 2026-07-07 | 36.00 | 36.43 | 33.60 | 34.73 | -5.32% | 440,300 |
| 2026-07-06 | 37.77 | 38.73 | 36.20 | 36.68 | -1.08% | 348,100 |
| 2026-07-02 | 37.50 | 38.03 | 36.26 | 37.08 | +0.98% | 491,300 |
| 2026-07-01 | 38.08 | 38.49 | 36.46 | 36.72 | -5.58% | 328,100 |
| 2026-06-30 | 36.72 | 39.40 | 36.55 | 38.89 | +6.66% | 296,200 |
| 2026-06-29 | 38.00 | 39.25 | 36.28 | 36.46 | -4.03% | 466,500 |
| 2026-06-26 | 38.04 | 38.80 | 37.51 | 37.99 | -1.86% | 544,100 |
| 2026-06-25 | 39.26 | 39.78 | 38.16 | 38.71 | +0.70% | 307,800 |
| 2026-06-24 | 39.09 | 39.70 | 37.98 | 38.44 | -1.66% | 355,200 |
| 2026-06-23 | 37.60 | 39.29 | 37.31 | 39.09 | -0.05% | 322,100 |
| 2026-06-22 | 39.06 | 40.08 | 38.70 | 39.11 | -2.98% | 518,400 |
| 2026-06-18 | 40.00 | 40.78 | 39.00 | 40.31 | +3.57% | 431,800 |
| 2026-06-17 | 39.18 | 40.30 | 38.88 | 38.92 | -0.26% | 257,600 |
| 2026-06-16 | 39.59 | 40.16 | 38.55 | 39.02 | -1.06% | 365,400 |
| 2026-06-15 | 42.00 | 43.23 | 39.12 | 39.44 | -3.14% | 549,200 |
| 2026-06-12 | 40.65 | 42.35 | 40.16 | 40.72 | +0.34% | 340,000 |
| 2026-06-11 | 38.81 | 41.80 | 38.72 | 40.58 | +5.98% | 424,800 |
| 2026-06-10 | 38.55 | 39.77 | 37.61 | 38.29 | -2.17% | 516,800 |
| 2026-06-09 | 40.36 | 41.93 | 36.60 | 39.14 | -1.78% | 470,800 |
| 2026-06-08 | 38.65 | 40.35 | 38.00 | 39.85 | +5.96% | 684,000 |
| 2026-06-05 | 38.83 | 39.57 | 36.63 | 37.61 | -6.40% | 806,300 |
| 2026-06-04 | 39.54 | 40.72 | 39.49 | 40.18 | -0.59% | 427,800 |
| 2026-06-03 | 40.33 | 41.22 | 39.50 | 40.42 | -0.42% | 392,700 |
| 2026-06-02 | 39.49 | 41.48 | 39.49 | 40.59 | +3.07% | 508,300 |
| 2026-06-01 | 40.80 | 41.52 | 38.67 | 39.38 | -5.52% | 773,500 |
| 2026-05-29 | 41.94 | 42.88 | 40.54 | 41.68 | -0.74% | 493,300 |
| 2026-05-28 | 42.33 | 42.48 | 40.61 | 41.99 | -1.98% | 683,700 |
| 2026-05-27 | 42.91 | 43.78 | 41.00 | 42.84 | -0.35% | 558,700 |
| 2026-05-26 | 40.08 | 44.26 | 40.00 | 42.99 | +10.60% | 973,900 |
| 2026-05-22 | 39.50 | 39.81 | 38.37 | 38.87 | -1.82% | 598,500 |
| 2026-05-21 | 37.45 | 39.68 | 37.03 | 39.59 | +7.12% | 746,500 |
| 2026-05-20 | 36.70 | 37.06 | 35.77 | 36.96 | +1.65% | 716,000 |
| 2026-05-19 | 38.19 | 38.30 | 35.88 | 36.36 | -6.60% | 932,500 |
| 2026-05-18 | 39.90 | 40.95 | 37.89 | 38.93 | +0.46% | 1,092,100 |
| 2026-05-15 | 38.88 | 40.56 | 38.11 | 38.75 | -6.17% | 1,105,000 |
| 2026-05-14 | 45.05 | 47.98 | 40.53 | 41.30 | -8.45% | 2,136,000 |
| 2026-05-13 | 39.24 | 45.45 | 38.70 | 45.11 | +18.71% | 2,478,900 |
| 2026-05-12 | 41.10 | 43.00 | 36.40 | 38.00 | -39.15% | 5,176,400 |
| 2026-05-11 | 76.32 | 82.48 | 61.36 | 62.45 | -17.73% | 3,796,600 |
| 2026-05-08 | 72.41 | 76.32 | 71.42 | 75.91 | +5.45% | 576,100 |
| 2026-05-07 | 74.00 | 74.49 | 70.34 | 71.99 | -3.36% | 473,800 |
| 2026-05-06 | 72.00 | 75.36 | 70.00 | 74.49 | +7.82% | 554,100 |
| 2026-05-05 | 69.00 | 71.60 | 67.00 | 69.09 | +1.93% | 478,300 |
| 2026-05-04 | 71.74 | 71.78 | 67.61 | 67.78 | -3.86% | 487,700 |
| 2026-05-01 | 73.31 | 73.35 | 69.57 | 70.50 | -3.78% | 365,700 |
| 2026-04-30 | 67.15 | 73.64 | 67.00 | 73.27 | +9.42% | 447,700 |
| 2026-04-29 | 71.19 | 71.19 | 66.47 | 66.96 | -3.17% | 441,200 |
| 2026-04-28 | 72.00 | 73.52 | 66.44 | 69.15 | -6.89% | 773,000 |
| 2026-04-27 | 76.74 | 77.49 | 72.00 | 74.27 | -3.60% | 346,200 |
| 2026-04-24 | 80.50 | 81.03 | 75.50 | 77.04 | -1.52% | 299,500 |
| 2026-04-23 | 83.00 | 83.68 | 76.55 | 78.23 | -7.34% | 341,000 |
| 2026-04-22 | 78.40 | 84.98 | 78.40 | 84.43 | +11.68% | 563,800 |
| 2026-04-21 | 78.79 | 80.80 | 75.10 | 75.60 | -3.80% | 422,000 |
| 2026-04-20 | 77.90 | 80.17 | 75.50 | 78.59 | -1.27% | 361,800 |
| 2026-04-17 | 84.62 | 85.75 | 78.79 | 79.60 | -3.48% | 466,800 |
| 2026-04-16 | 82.12 | 85.83 | 81.84 | 82.47 | -0.79% | 618,100 |
| 2026-04-15 | 85.53 | 88.18 | 80.55 | 83.13 | -2.66% | 723,700 |
| 2026-04-14 | 80.00 | 85.99 | 80.00 | 85.40 | +9.35% | 887,000 |
| 2026-04-13 | 75.18 | 78.75 | 72.35 | 78.10 | +0.59% | 565,000 |
| 2026-04-10 | 75.25 | 79.48 | 75.04 | 77.64 | +3.18% | 545,200 |
| 2026-04-09 | 68.18 | 76.71 | 68.18 | 75.25 | +8.71% | 671,400 |
| 2026-04-08 | 69.23 | 71.29 | 66.32 | 69.22 | +10.77% | 821,500 |
| 2026-04-07 | 63.90 | 65.37 | 61.06 | 62.49 | -3.67% | 484,800 |
| 2026-04-06 | 67.90 | 69.00 | 63.71 | 64.87 | -3.97% | 428,300 |
| 2026-04-02 | 62.73 | 69.37 | 62.22 | 67.55 | +2.07% | 449,500 |
| 2026-04-01 | 62.50 | 68.64 | 62.50 | 66.18 | +8.71% | 705,800 |
| 2026-03-31 | 58.04 | 61.50 | 56.17 | 60.88 | +8.50% | 758,700 |
| 2026-03-30 | 59.58 | 60.52 | 54.98 | 56.11 | -5.92% | 607,400 |
| 2026-03-27 | 58.11 | 62.17 | 57.11 | 59.64 | +1.17% | 559,400 |
| 2026-03-26 | 62.95 | 63.88 | 58.65 | 58.95 | -9.22% | 563,600 |
| 2026-03-25 | 60.94 | 68.69 | 60.94 | 64.94 | +9.94% | 1,163,100 |
| 2026-03-24 | 54.36 | 59.74 | 54.36 | 59.07 | +4.22% | 421,800 |
| 2026-03-23 | 53.30 | 57.48 | 52.52 | 56.68 | +7.27% | 481,100 |
| 2026-03-20 | 53.31 | 55.00 | 51.96 | 52.84 | -2.69% | 525,500 |
| 2026-03-19 | 51.92 | 54.79 | 50.57 | 54.30 | +0.93% | 520,700 |
| 2026-03-18 | 56.61 | 57.30 | 53.74 | 53.80 | -3.15% | 583,100 |
| 2026-03-17 | 59.01 | 59.98 | 55.11 | 55.55 | -6.26% | 739,200 |
| 2026-03-16 | 57.66 | 60.95 | 57.66 | 59.26 | +4.44% | 853,300 |
| 2026-03-13 | 60.80 | 62.62 | 55.03 | 56.74 | -6.32% | 1,208,300 |
| 2026-03-12 | 56.90 | 61.34 | 56.19 | 60.57 | +9.14% | 1,035,700 |
| 2026-03-11 | 52.75 | 57.23 | 52.75 | 55.50 | +5.59% | 769,900 |
| 2026-03-10 | 52.65 | 54.08 | 52.06 | 52.56 | +0.42% | 572,000 |
| 2026-03-09 | 50.88 | 52.93 | 48.52 | 52.34 | +0.36% | 731,900 |
| 2026-03-06 | 51.42 | 54.76 | 51.40 | 52.15 | -3.10% | 641,800 |
| 2026-03-05 | 58.90 | 60.50 | 53.01 | 53.82 | -10.30% | 1,259,800 |
| 2026-03-04 | 62.79 | 64.00 | 58.04 | 60.00 | -1.49% | 1,165,500 |
| 2026-03-03 | 72.26 | 72.34 | 59.52 | 60.91 | -28.97% | 1,934,800 |
| 2026-03-02 | 79.99 | 85.78 | 78.20 | 85.75 | +2.69% | 536,900 |
| 2026-02-27 | 89.51 | 90.24 | 81.54 | 83.50 | -9.31% | 551,600 |
| 2026-02-26 | 95.32 | 95.32 | 89.32 | 92.07 | -3.60% | 338,700 |
| 2026-02-25 | 96.66 | 97.04 | 92.23 | 95.51 | -0.04% | 293,100 |
| 2026-02-24 | 88.51 | 96.09 | 86.66 | 95.55 | +8.04% | 541,100 |
| 2026-02-23 | 87.25 | 90.29 | 85.51 | 88.44 | +0.40% | 271,600 |
| 2026-02-20 | 83.42 | 89.95 | 82.25 | 88.09 | +3.90% | 359,400 |
| 2026-02-19 | 89.11 | 90.22 | 82.24 | 84.78 | -6.26% | 468,200 |
| 2026-02-18 | 93.67 | 94.45 | 89.00 | 90.44 | -3.61% | 369,600 |
| 2026-02-17 | 97.55 | 97.55 | 89.17 | 93.83 | -5.00% | 657,600 |
| 2026-02-13 | 94.34 | 106.50 | 92.88 | 98.77 | +6.53% | 1,015,200 |
| 2026-02-12 | 87.00 | 95.07 | 87.00 | 92.72 | +7.99% | 839,100 |
| 2026-02-11 | 85.68 | 88.00 | 82.02 | 85.86 | +2.80% | 462,000 |
| 2026-02-10 | 85.96 | 86.69 | 83.01 | 83.52 | -3.37% | 320,000 |
| 2026-02-09 | 80.82 | 87.50 | 80.30 | 86.43 | +6.74% | 583,600 |
| 2026-02-06 | 70.90 | 81.41 | 70.50 | 80.97 | +19.16% | 596,000 |
| 2026-02-05 | 67.89 | 69.78 | 65.96 | 67.95 | -3.08% | 368,100 |
| 2026-02-04 | 79.50 | 79.50 | 66.00 | 70.11 | -11.39% | 646,400 |
| 2026-02-03 | 73.99 | 79.25 | 72.30 | 79.12 | +9.81% | 539,100 |
| 2026-02-02 | 71.79 | 76.00 | 69.00 | 72.05 | +0.54% | 466,200 |
| 2026-01-30 | 73.91 | 77.30 | 71.25 | 71.66 | -5.36% | 312,400 |
| 2026-01-29 | 73.22 | 77.99 | 70.65 | 75.72 | +3.83% | 437,300 |
| 2026-01-28 | 75.47 | 76.48 | 72.31 | 72.93 | -1.46% | 343,600 |
| 2026-01-27 | 76.73 | 76.73 | 71.90 | 74.01 | -3.54% | 387,100 |
| 2026-01-26 | 76.57 | 78.55 | 73.57 | 76.73 | -0.67% | 237,300 |
| 2026-01-23 | 78.62 | 78.76 | 75.01 | 77.25 | -1.99% | 259,400 |
| 2026-01-22 | 79.65 | 80.00 | 76.10 | 78.82 | +1.49% | 280,700 |
| 2026-01-21 | 78.70 | 79.67 | 72.66 | 77.66 | +0.99% | 346,400 |
| 2026-01-20 | 73.35 | 79.82 | 72.75 | 76.90 | +1.18% | 411,800 |
| 2026-01-16 | 76.19 | 79.00 | 74.08 | 76.00 | +0.70% | 525,000 |
| 2026-01-15 | 72.94 | 76.90 | 72.14 | 75.47 | +6.30% | 368,500 |
| 2026-01-14 | 72.72 | 72.82 | 67.53 | 71.00 | -2.73% | 362,600 |
| 2026-01-13 | 71.57 | 74.49 | 71.20 | 72.99 | +2.76% | 405,600 |
| 2026-01-12 | 66.34 | 71.20 | 66.00 | 71.03 | +6.36% | 475,400 |
| 2026-01-09 | 64.54 | 66.94 | 63.79 | 66.78 | +5.71% | 275,300 |
| 2026-01-08 | 63.94 | 65.59 | 62.00 | 63.17 | -1.37% | 282,800 |
| 2026-01-07 | 67.43 | 67.50 | 63.66 | 64.05 | -5.74% | 391,300 |
| 2026-01-06 | 68.66 | 68.82 | 65.00 | 67.95 | -0.83% | 506,500 |
| 2026-01-05 | 62.30 | 69.30 | 62.30 | 68.52 | +11.36% | 529,800 |
| 2026-01-02 | 59.20 | 61.61 | 58.20 | 61.53 | +7.68% | 497,600 |
| 2025-12-31 | 58.90 | 59.72 | 55.84 | 57.14 | -3.46% | 802,400 |
| 2025-12-30 | 62.30 | 62.30 | 58.99 | 59.19 | -5.25% | 418,400 |
| 2025-12-29 | 63.98 | 65.00 | 62.10 | 62.47 | -4.61% | 419,700 |
| 2025-12-26 | 66.69 | 66.77 | 64.00 | 65.49 | -1.56% | 314,000 |
| 2025-12-24 | 66.00 | 66.86 | 64.00 | 66.53 | -0.76% | 176,300 |
| 2025-12-23 | 66.91 | 68.01 | 66.00 | 67.04 | +0.01% | 252,000 |
| 2025-12-22 | 69.83 | 69.90 | 66.49 | 67.03 | -2.47% | 451,500 |
| 2025-12-19 | 65.89 | 69.10 | 65.43 | 68.73 | +5.19% | 766,800 |
| 2025-12-18 | 65.41 | 67.67 | 64.47 | 65.34 | +4.73% | 385,800 |
| 2025-12-17 | 66.00 | 67.19 | 61.86 | 62.39 | -4.46% | 469,500 |
| 2025-12-16 | 64.91 | 66.86 | 62.10 | 65.30 | -1.48% | 496,900 |
| 2025-12-15 | 64.53 | 66.92 | 64.53 | 66.28 | +5.29% | 670,900 |
| 2025-12-12 | 66.15 | 66.45 | 61.05 | 62.95 | -4.27% | 541,000 |
| 2025-12-11 | 62.90 | 66.21 | 60.49 | 65.76 | +3.66% | 344,900 |
| 2025-12-10 | 63.63 | 64.87 | 61.33 | 63.44 | -0.35% | 524,000 |
| 2025-12-09 | 58.80 | 63.94 | 58.80 | 63.66 | +7.03% | 516,500 |
| 2025-12-08 | 60.46 | 60.76 | 58.02 | 59.48 | -0.08% | 330,600 |
| 2025-12-05 | 61.00 | 62.25 | 58.62 | 59.53 | -2.60% | 368,300 |
| 2025-12-04 | 58.73 | 62.26 | 58.00 | 61.12 | +4.16% | 457,500 |
| 2025-12-03 | 54.50 | 58.98 | 53.35 | 58.68 | +7.71% | 411,400 |
| 2025-12-02 | 53.71 | 56.19 | 53.61 | 54.48 | +3.32% | 372,200 |
| 2025-12-01 | 55.00 | 56.55 | 52.63 | 52.73 | -2.50% | 493,200 |
| 2025-11-28 | 53.40 | 54.48 | 53.03 | 54.08 | +2.79% | 153,200 |
| 2025-11-26 | 54.83 | 55.41 | 52.55 | 52.61 | -3.11% | 368,400 |
| 2025-11-25 | 54.58 | 54.99 | 51.69 | 54.30 | -1.31% | 400,300 |
| 2025-11-24 | 53.28 | 55.36 | 52.07 | 55.02 | +5.50% | 443,600 |
| 2025-11-21 | 50.93 | 53.66 | 49.34 | 52.15 | +1.34% | 738,800 |
| 2025-11-20 | 56.97 | 57.54 | 51.09 | 51.46 | -1.49% | 749,000 |
| 2025-11-19 | 53.99 | 55.30 | 52.00 | 52.24 | -1.53% | 544,900 |
| 2025-11-18 | 53.03 | 54.72 | 51.53 | 53.05 | -2.77% | 969,900 |
| 2025-11-17 | 58.17 | 59.00 | 53.41 | 54.56 | -6.33% | 692,300 |
| 2025-11-14 | 55.50 | 60.88 | 55.00 | 58.25 | -0.02% | 741,100 |
| 2025-11-13 | 62.60 | 62.60 | 57.59 | 58.26 | -9.86% | 898,500 |
| 2025-11-12 | 63.05 | 67.83 | 62.90 | 64.63 | +4.34% | 743,400 |
| 2025-11-11 | 64.00 | 64.00 | 58.38 | 61.94 | -4.63% | 1,085,300 |
| 2025-11-10 | 68.85 | 70.50 | 63.01 | 64.95 | -1.13% | 1,742,300 |
| 2025-11-07 | 56.87 | 67.92 | 44.17 | 65.69 | -19.14% | 5,381,200 |
| 2025-11-06 | 88.77 | 88.77 | 79.21 | 81.24 | -8.26% | 712,300 |
| 2025-11-05 | 85.55 | 91.03 | 85.40 | 88.55 | +5.33% | 573,400 |
| 2025-11-04 | 82.79 | 86.75 | 81.05 | 84.07 | -5.61% | 527,600 |
| 2025-11-03 | 86.55 | 89.50 | 84.85 | 89.07 | +4.03% | 427,600 |
| 2025-10-31 | 84.88 | 86.78 | 83.80 | 85.62 | +3.22% | 417,700 |
| 2025-10-30 | 85.13 | 87.57 | 82.05 | 82.95 | -5.79% | 446,300 |
| 2025-10-29 | 82.05 | 89.20 | 81.40 | 88.05 | +8.41% | 586,000 |
| 2025-10-28 | 82.07 | 84.53 | 81.07 | 81.22 | -1.04% | 317,700 |
| 2025-10-27 | 85.21 | 85.50 | 79.80 | 82.07 | -1.78% | 493,700 |
| 2025-10-24 | 83.70 | 84.50 | 81.12 | 83.56 | +3.78% | 334,400 |
| 2025-10-23 | 78.70 | 81.62 | 77.52 | 80.52 | +3.80% | 351,000 |
| 2025-10-22 | 80.45 | 80.99 | 73.60 | 77.57 | -4.62% | 810,500 |
| 2025-10-21 | 83.06 | 84.80 | 81.08 | 81.33 | -2.76% | 319,100 |
| 2025-10-20 | 90.29 | 90.35 | 82.81 | 83.64 | -3.93% | 491,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+30.61%). Pire mois : Nov (-39.28%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Power Solutions International, Inc. Common Stock (PSIX) ?
46.07 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PSIX ?
Plus haut à 106.50 et plus bas à 25.28 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Power Solutions International, Inc. Common Stock ?
Historiquement, le mois le plus fort de PSIX a été Janv (moyenne +30.61%) et le plus faible Nov (moyenne -39.28%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.