PS International Group Stock Price History
NASDAQ: PSIGIndustrialsIntegrated Freight & LogisticsUSD
5.10+0.26 (+5.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSIG price history at a glance
The price history for PS International Group (PSIG) on this page begins on July 15, 2024, when the stock closed at $27.28; it most recently closed at $5.10 on October 5, 2026. The highest price in this record is $33.60, reached on July 15, 2024; the latest close is 84.8% below that peak. Over roughly 2 years the share price changed -81.3%, a -53.0% compound annual price return (excluding dividends).
In the last 12 months alone, PSIG has gained 44.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $33.60
- Date of high
- Jul 15, 2024
- Low since 2024
- $1.03
- Date of low
- Jun 29, 2026
- 52-week high
- $12.00
- 52-week low
- $1.03
- Last close
- $5.10
PSIG returns
1 week
+11.35%
1 month
+185.71%
3 months
+304.76%
6 months
-23.88%
Year to date
+4.51%
1 year
+44.89%
PSIG price return, excluding dividends.
PSIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.10 | +9.91% |
| 2025 | 4.64 | -3.65% |
| 2024* | 4.82 | -82.35% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PSIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.80 | 5.22 | 4.73 | 5.10 | +5.37% | |
| 4.66 | 4.88 | 4.66 | 4.84 | +3.20% | |
| 4.60 | 4.73 | 4.60 | 4.69 | +0.64% | |
| 4.60 | 4.69 | 4.60 | 4.66 | +1.30% | |
| 4.57 | 4.62 | 4.50 | 4.60 | +0.44% | |
| 4.58 | 4.61 | 4.56 | 4.58 | 0.00% | |
| 4.57 | 4.61 | 4.56 | 4.58 | -0.87% | |
| 4.60 | 4.66 | 4.56 | 4.62 | +0.43% | |
| 4.61 | 4.78 | 4.46 | 4.60 | +0.44% | |
| 4.54 | 4.83 | 4.50 | 4.58 | +0.22% | |
| 4.59 | 4.62 | 4.45 | 4.57 | -0.65% | |
| 4.32 | 4.71 | 4.25 | 4.60 | +5.75% | |
| 4.44 | 4.48 | 4.21 | 4.35 | -2.68% | |
| 4.32 | 4.50 | 4.18 | 4.47 | +2.52% | |
| 4.22 | 4.46 | 4.14 | 4.36 | +5.06% | |
| 4.26 | 4.30 | 4.08 | 4.15 | -6.53% | |
| 3.90 | 4.85 | 3.90 | 4.44 | +15.93% | |
| 3.42 | 3.99 | 3.35 | 3.83 | +11.99% | |
| 2.60 | 3.79 | 2.52 | 3.42 | +34.65% | |
| 2.50 | 2.99 | 2.48 | 2.54 | -5.05% | |
| 2.30 | 2.97 | 1.90 | 2.68 | +16.81% | |
| 1.73 | 2.50 | 1.73 | 2.29 | +28.29% | |
| 1.80 | 1.94 | 1.76 | 1.79 | -1.38% | |
| 1.86 | 1.86 | 1.67 | 1.81 | -2.69% | |
| 1.86 | 1.88 | 1.80 | 1.86 | -0.53% | |
| 1.98 | 2.03 | 1.83 | 1.87 | -6.03% | |
| 1.83 | 2.05 | 1.83 | 1.99 | +5.85% | |
| 1.59 | 2.00 | 1.59 | 1.88 | +15.34% | |
| 1.80 | 1.82 | 1.63 | 1.63 | -9.44% | |
| 1.78 | 1.87 | 1.78 | 1.80 | -0.55% | |
| 1.87 | 2.01 | 1.75 | 1.81 | -6.22% | |
| 1.91 | 2.06 | 1.80 | 1.93 | -1.53% | |
| 2.20 | 2.20 | 1.90 | 1.96 | -12.89% | |
| 2.98 | 3.00 | 1.23 | 2.25 | -19.35% | |
| 2.17 | 2.98 | 2.15 | 2.79 | +25.11% | |
| 2.00 | 2.34 | 1.79 | 2.23 | +9.31% | |
| 1.59 | 2.36 | 1.45 | 2.04 | +28.30% | |
| 1.06 | 1.79 | 1.06 | 1.59 | +47.22% | |
| 1.11 | 1.11 | 1.05 | 1.08 | -3.57% | |
| 1.13 | 1.13 | 1.11 | 1.12 | -0.88% | |
| 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.17 | 1.17 | 1.13 | 1.14 | -1.72% | |
| 1.15 | 1.16 | 1.14 | 1.16 | 0.00% | |
| 1.17 | 1.18 | 1.14 | 1.16 | -1.69% | |
| 1.18 | 1.18 | 1.16 | 1.18 | 0.00% | |
| 1.17 | 1.18 | 1.17 | 1.18 | -0.84% | |
| 1.14 | 1.19 | 1.14 | 1.19 | +1.71% | |
| 1.19 | 1.19 | 1.17 | 1.17 | -1.27% | |
| 1.14 | 1.19 | 1.14 | 1.19 | +2.16% | |
| 1.12 | 1.18 | 1.12 | 1.16 | -2.52% | |
| 1.16 | 1.19 | 1.16 | 1.19 | +1.71% | |
| 1.18 | 1.20 | 1.17 | 1.17 | -1.68% | |
| 1.20 | 1.20 | 1.19 | 1.19 | -1.65% | |
| 1.22 | 1.26 | 1.21 | 1.21 | -3.97% | |
| 1.23 | 1.26 | 1.22 | 1.26 | +0.80% | |
| 1.21 | 1.26 | 1.21 | 1.25 | +3.31% | |
| 1.19 | 1.23 | 1.19 | 1.21 | -0.82% | |
| 1.20 | 1.22 | 1.20 | 1.22 | +1.67% | |
| 1.20 | 1.26 | 1.20 | 1.20 | -3.23% | |
| 1.11 | 1.25 | 1.11 | 1.24 | +5.98% | |
| 1.19 | 1.21 | 1.16 | 1.17 | -6.40% | |
| 1.13 | 1.25 | 1.12 | 1.25 | +8.70% | |
| 1.23 | 1.27 | 1.11 | 1.15 | -8.73% | |
| 1.20 | 1.27 | 1.20 | 1.26 | 0.00% | |
| 1.24 | 1.29 | 1.24 | 1.26 | +0.80% | |
| 1.26 | 1.28 | 1.25 | 1.25 | -2.34% | |
| 1.26 | 1.28 | 1.25 | 1.28 | +0.79% | |
| 1.24 | 1.33 | 1.21 | 1.27 | +1.60% | |
| 1.23 | 1.29 | 1.23 | 1.25 | -1.57% | |
| 1.22 | 1.30 | 1.21 | 1.27 | +1.60% | |
| 1.27 | 1.34 | 1.20 | 1.25 | -1.57% | |
| 1.26 | 1.33 | 1.25 | 1.27 | -7.30% | |
| 1.25 | 1.60 | 1.03 | 1.37 | -5.52% | |
| 11.75 | 11.82 | 1.06 | 1.45 | -87.71% | |
| 11.78 | 11.87 | 11.74 | 11.80 | -0.42% | |
| 11.72 | 11.95 | 11.62 | 11.85 | +0.42% | |
| 11.60 | 11.97 | 11.52 | 11.80 | +0.77% | |
| 11.70 | 11.83 | 11.39 | 11.71 | +0.17% | |
| 11.25 | 12.00 | 10.99 | 11.69 | +3.91% | |
| 11.13 | 11.54 | 10.94 | 11.25 | +0.45% | |
| 10.75 | 11.58 | 10.69 | 11.20 | +3.70% | |
| 10.30 | 11.23 | 10.29 | 10.80 | +4.85% | |
| 10.05 | 10.44 | 9.55 | 10.30 | +3.00% | |
| 9.89 | 10.13 | 9.78 | 10.00 | +0.50% | |
| 9.72 | 9.98 | 9.61 | 9.95 | +2.37% | |
| 9.71 | 9.93 | 9.59 | 9.72 | +0.10% | |
| 9.20 | 10.20 | 9.18 | 9.71 | +5.20% | |
| 8.70 | 9.43 | 8.61 | 9.23 | +6.46% | |
| 8.66 | 8.86 | 8.60 | 8.67 | +0.12% | |
| 8.80 | 8.89 | 8.65 | 8.66 | -2.15% | |
| 8.52 | 8.85 | 8.50 | 8.85 | 0.00% | |
| 8.30 | 9.25 | 8.18 | 8.85 | +6.63% | |
| 7.93 | 8.42 | 7.91 | 8.30 | +4.01% | |
| 7.81 | 7.99 | 7.80 | 7.98 | +2.44% | |
| 7.89 | 7.90 | 7.79 | 7.79 | -0.26% | |
| 7.70 | 7.99 | 7.70 | 7.81 | +1.83% | |
| 7.63 | 7.99 | 7.63 | 7.67 | -0.52% | |
| 7.56 | 7.90 | 7.56 | 7.71 | 0.00% | |
| 7.60 | 8.30 | 7.50 | 7.71 | +1.31% | |
| 7.52 | 7.79 | 7.50 | 7.61 | +2.84% | |
| 7.29 | 7.60 | 7.18 | 7.40 | +2.07% | |
| 7.26 | 7.45 | 7.18 | 7.25 | +1.40% | |
| 7.17 | 7.34 | 7.10 | 7.15 | -0.56% | |
| 7.08 | 7.40 | 6.98 | 7.19 | +1.27% | |
| 6.75 | 7.13 | 6.74 | 7.10 | +3.80% | |
| 6.69 | 7.00 | 6.65 | 6.84 | +2.09% | |
| 7.05 | 7.23 | 6.66 | 6.70 | -6.42% | |
| 6.42 | 7.18 | 6.40 | 7.16 | +11.53% | |
| 6.26 | 6.44 | 6.21 | 6.42 | +3.22% | |
| 6.26 | 6.48 | 6.20 | 6.22 | -1.27% | |
| 6.23 | 6.42 | 6.20 | 6.30 | +0.48% | |
| 6.25 | 6.34 | 6.15 | 6.27 | +0.80% | |
| 6.24 | 6.34 | 6.16 | 6.22 | -1.43% | |
| 6.25 | 6.35 | 6.16 | 6.31 | -0.63% | |
| 6.40 | 6.41 | 6.30 | 6.35 | -1.55% | |
| 6.35 | 6.50 | 6.23 | 6.45 | +2.06% | |
| 6.21 | 6.49 | 6.21 | 6.32 | +0.32% | |
| 6.24 | 6.30 | 6.18 | 6.30 | +1.94% | |
| 6.21 | 6.28 | 6.16 | 6.18 | -1.28% | |
| 6.25 | 6.35 | 6.10 | 6.26 | +2.62% | |
| 6.12 | 6.46 | 6.10 | 6.10 | -0.81% | |
| 6.51 | 6.70 | 6.09 | 6.15 | -5.53% | |
| 6.96 | 7.30 | 6.24 | 6.51 | -6.33% | |
| 6.68 | 7.09 | 6.65 | 6.95 | +2.51% | |
| 6.65 | 6.82 | 6.55 | 6.78 | +1.80% | |
| 6.60 | 6.79 | 6.52 | 6.66 | -0.60% | |
| 6.64 | 6.78 | 6.51 | 6.70 | -0.45% | |
| 6.71 | 6.85 | 6.65 | 6.73 | -0.88% | |
| 6.75 | 6.97 | 6.37 | 6.79 | +0.74% | |
| 6.65 | 6.82 | 6.63 | 6.74 | +3.37% | |
| 6.28 | 6.59 | 6.28 | 6.52 | +3.66% | |
| 6.25 | 6.37 | 6.24 | 6.29 | +1.29% | |
| 6.13 | 6.44 | 6.13 | 6.21 | +1.47% | |
| 6.19 | 6.42 | 6.01 | 6.12 | +0.16% | |
| 5.95 | 6.46 | 5.64 | 6.11 | +1.50% | |
| 5.71 | 6.29 | 5.71 | 6.02 | +5.61% | |
| 5.45 | 5.91 | 5.40 | 5.70 | +7.34% | |
| 5.31 | 5.78 | 5.00 | 5.31 | -0.75% | |
| 5.48 | 5.73 | 5.30 | 5.35 | +0.38% | |
| 5.30 | 5.35 | 5.29 | 5.33 | +0.57% | |
| 5.33 | 5.35 | 5.29 | 5.30 | -0.84% | |
| 5.39 | 5.45 | 5.30 | 5.35 | +0.28% | |
| 5.34 | 5.34 | 5.33 | 5.33 | -1.95% | |
| 5.44 | 5.44 | 5.44 | 5.44 | +0.11% | |
| 5.47 | 5.50 | 5.36 | 5.43 | -1.27% | |
| 5.73 | 5.73 | 5.39 | 5.50 | -4.51% | |
| 5.72 | 5.76 | 5.70 | 5.76 | +0.70% | |
| 5.72 | 5.76 | 5.71 | 5.72 | -2.05% | |
| 6.20 | 6.39 | 5.80 | 5.84 | -5.81% | |
| 6.26 | 6.37 | 6.17 | 6.20 | -2.52% | |
| 6.34 | 6.49 | 6.34 | 6.36 | -2.75% | |
| 6.58 | 6.58 | 6.41 | 6.54 | -0.61% | |
| 6.57 | 6.60 | 6.27 | 6.58 | +1.46% | |
| 6.69 | 6.69 | 6.30 | 6.49 | -3.06% | |
| 6.21 | 6.80 | 6.19 | 6.69 | +8.08% | |
| 6.21 | 6.30 | 6.19 | 6.19 | -0.64% | |
| 5.75 | 6.48 | 5.74 | 6.23 | +7.60% | |
| 5.60 | 5.90 | 5.30 | 5.79 | +3.95% | |
| 5.90 | 5.90 | 5.57 | 5.57 | -1.24% | |
| 5.45 | 5.84 | 5.45 | 5.64 | +3.30% | |
| 5.48 | 5.53 | 5.46 | 5.46 | -0.36% | |
| 5.35 | 5.48 | 5.35 | 5.48 | +2.43% | |
| 5.22 | 6.00 | 5.22 | 5.35 | -0.74% | |
| 5.60 | 5.67 | 5.23 | 5.39 | -3.58% | |
| 5.36 | 5.78 | 5.10 | 5.59 | +11.58% | |
| 5.38 | 5.80 | 4.95 | 5.01 | -7.39% | |
| 4.95 | 5.68 | 4.95 | 5.41 | -1.64% | |
| 5.51 | 5.60 | 5.50 | 5.50 | -1.43% | |
| 5.48 | 5.61 | 5.46 | 5.58 | +0.36% | |
| 5.81 | 6.06 | 5.56 | 5.56 | -4.30% | |
| 5.57 | 6.19 | 5.55 | 5.81 | +2.65% | |
| 6.43 | 6.45 | 5.52 | 5.66 | -11.01% | |
| 6.13 | 6.62 | 5.55 | 6.36 | -1.24% | |
| 4.81 | 6.92 | 4.41 | 6.44 | +33.89% | |
| 4.27 | 4.98 | 4.25 | 4.81 | +15.35% | |
| 4.10 | 4.35 | 4.10 | 4.17 | +1.71% | |
| 4.15 | 4.26 | 4.10 | 4.10 | -2.84% | |
| 4.25 | 4.27 | 4.10 | 4.22 | 0.00% | |
| 4.36 | 4.36 | 4.22 | 4.22 | 0.00% | |
| 4.37 | 4.38 | 4.22 | 4.22 | -3.43% | |
| 4.39 | 4.48 | 4.23 | 4.37 | +3.07% | |
| 4.15 | 4.48 | 4.15 | 4.24 | -2.97% | |
| 4.50 | 4.58 | 4.37 | 4.37 | 0.00% | |
| 4.59 | 4.60 | 4.37 | 4.37 | +0.92% | |
| 4.30 | 4.37 | 4.30 | 4.33 | +1.17% | |
| 4.30 | 4.37 | 4.27 | 4.28 | -0.93% | |
| 4.28 | 4.39 | 4.28 | 4.32 | +0.93% | |
| 4.33 | 4.35 | 4.28 | 4.28 | -1.15% | |
| 4.40 | 4.44 | 4.24 | 4.33 | +1.17% | |
| 4.34 | 4.54 | 4.27 | 4.28 | -2.73% | |
| 4.43 | 4.43 | 4.40 | 4.40 | +0.69% | |
| 4.59 | 4.60 | 4.31 | 4.37 | -3.32% | |
| 4.60 | 4.61 | 4.29 | 4.52 | -2.59% | |
| 4.75 | 4.80 | 4.60 | 4.64 | -4.92% | |
| 4.62 | 4.90 | 4.62 | 4.88 | +3.83% | |
| 4.49 | 4.70 | 4.42 | 4.70 | +8.05% | |
| 4.25 | 4.35 | 4.21 | 4.35 | +2.11% | |
| 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | |
| 4.30 | 4.35 | 4.26 | 4.26 | 0.00% | |
| 4.21 | 4.35 | 4.11 | 4.26 | +1.19% | |
| 4.25 | 4.28 | 4.16 | 4.21 | 0.00% | |
| 4.30 | 4.31 | 4.10 | 4.21 | -3.88% | |
| 4.25 | 4.40 | 4.25 | 4.38 | +1.39% | |
| 4.25 | 4.36 | 4.25 | 4.32 | +1.65% | |
| 4.32 | 4.48 | 4.22 | 4.25 | +0.71% | |
| 4.31 | 4.42 | 4.20 | 4.22 | -2.76% | |
| 4.28 | 4.50 | 4.26 | 4.34 | +2.12% | |
| 4.22 | 4.35 | 4.20 | 4.25 | +0.95% | |
| 4.22 | 4.29 | 4.05 | 4.21 | -2.55% | |
| 4.40 | 4.50 | 4.20 | 4.32 | -6.09% | |
| 4.74 | 4.80 | 4.00 | 4.60 | +11.11% | |
| 4.17 | 4.17 | 4.11 | 4.14 | +0.49% | |
| 4.08 | 4.12 | 4.07 | 4.12 | +0.24% | |
| 4.08 | 4.15 | 4.08 | 4.11 | +0.74% | |
| 4.08 | 4.08 | 4.08 | 4.08 | -0.02% | |
| 4.10 | 4.10 | 4.08 | 4.08 | +0.27% | |
| 3.82 | 4.16 | 3.80 | 4.07 | -0.61% | |
| 4.14 | 4.14 | 4.10 | 4.10 | +0.37% | |
| 4.09 | 4.26 | 4.08 | 4.08 | -1.92% | |
| 4.14 | 4.33 | 4.13 | 4.16 | -0.95% | |
| 3.99 | 4.25 | 3.80 | 4.20 | +12.00% | |
| 3.61 | 3.81 | 3.33 | 3.75 | -5.30% | |
| 3.96 | 3.96 | 3.96 | 3.96 | +1.28% | |
| 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | |
| 4.00 | 4.06 | 3.91 | 3.91 | -2.49% | |
| 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | |
| 4.00 | 4.02 | 4.00 | 4.01 | +1.52% | |
| 3.95 | 3.95 | 3.95 | 3.95 | -3.54% | |
| 4.10 | 4.10 | 4.10 | 4.10 | +2.58% | |
| 3.56 | 3.99 | 3.56 | 3.99 | +1.06% | |
| 3.41 | 4.07 | 3.41 | 3.95 | +10.03% | |
| 4.00 | 4.15 | 3.59 | 3.59 | -4.75% | |
| 3.86 | 4.00 | 3.66 | 3.77 | +1.86% | |
| 3.75 | 3.94 | 3.67 | 3.70 | -7.04% | |
| 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | |
| 4.03 | 4.18 | 3.98 | 3.98 | -1.73% | |
| 3.94 | 4.05 | 3.83 | 4.05 | +5.47% | |
| 3.83 | 3.84 | 3.83 | 3.84 | -4.00% | |
| 4.09 | 4.09 | 4.00 | 4.00 | -2.46% | |
| 3.86 | 4.18 | 3.86 | 4.10 | +2.52% | |
| 3.84 | 4.00 | 3.84 | 4.00 | +2.83% | |
| 3.90 | 4.00 | 3.74 | 3.89 | +5.53% | |
| 4.03 | 4.03 | 3.69 | 3.69 | -7.85% | |
| 3.85 | 4.10 | 3.77 | 4.00 | -0.74% | |
| 3.60 | 4.07 | 3.60 | 4.03 | +0.25% | |
| 4.21 | 4.32 | 4.00 | 4.02 | -3.60% | |
| 4.17 | 4.64 | 4.09 | 4.17 | 0.00% | |
| 4.03 | 4.20 | 3.85 | 4.17 | +5.57% | |
| 4.09 | 4.38 | 3.40 | 3.95 | -16.84% | |
| 3.66 | 5.96 | 3.66 | 4.75 | +29.64% | |
| 3.48 | 4.00 | 3.12 | 3.66 | +4.09% | |
| 3.62 | 3.97 | 3.20 | 3.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSIG chart for longer ranges.