Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.82	40.13	39.20	40.02	40.02	1.01%	651,297
Sep 25, 2025	40.33	40.42	39.15	39.62	39.62	-2.92%	838,810
Sep 24, 2025	41.43	41.81	40.64	40.81	40.81	-1.76%	555,121
Sep 23, 2025	42.68	43.14	41.40	41.54	41.54	-3.51%	725,322
Sep 22, 2025	42.73	43.73	42.73	43.05	43.05	0.23%	610,082
Sep 19, 2025	45.48	45.75	42.75	42.95	42.95	-5.75%	1,668,497
Sep 18, 2025	45.80	46.05	45.01	45.57	45.57	2.20%	575,585
Sep 17, 2025	45.12	46.23	44.27	44.59	44.59	-1.20%	442,971
Sep 16, 2025	45.12	45.67	44.57	45.13	45.13	0.58%	536,349
Sep 15, 2025	44.32	45.14	44.01	44.87	44.87	1.61%	732,034
Sep 12, 2025	45.69	45.69	43.96	44.16	44.16	-3.20%	587,603
Sep 11, 2025	44.98	45.64	44.40	45.62	45.62	2.56%	771,413
Sep 10, 2025	44.80	45.12	43.97	44.48	44.48	-0.43%	674,717
Sep 9, 2025	45.09	45.11	44.44	44.67	44.67	-0.71%	427,258
Sep 8, 2025	45.15	45.32	44.05	44.99	44.99	0.18%	508,695
Sep 5, 2025	45.17	46.24	44.69	44.91	44.91	0.40%	423,438
Sep 4, 2025	43.48	44.76	42.76	44.73	44.73	1.87%	618,560
Sep 3, 2025	44.24	44.69	43.57	43.91	43.91	-1.41%	505,263
Sep 2, 2025	44.07	44.59	43.50	44.54	44.54	-1.24%	625,169
Aug 29, 2025	46.22	46.37	44.94	45.10	45.10	-2.68%	442,678
Aug 28, 2025	47.13	47.17	46.29	46.34	46.13	-0.83%	407,071
Aug 27, 2025	46.28	46.95	45.48	46.73	46.51	1.37%	539,972
Aug 26, 2025	46.81	47.02	45.93	46.10	45.89	-0.88%	535,107
Aug 25, 2025	47.25	47.63	46.48	46.51	46.29	-1.92%	422,454
Aug 22, 2025	45.85	48.00	45.25	47.42	47.20	5.26%	552,429
Aug 21, 2025	44.83	45.49	44.81	45.05	44.84	-1.21%	666,321
Aug 20, 2025	46.58	46.58	45.19	45.60	45.39	-1.96%	619,210
Aug 19, 2025	46.31	47.11	46.11	46.51	46.29	0.54%	651,198
Aug 18, 2025	46.41	46.94	46.01	46.26	46.05	-0.09%	449,090
Aug 15, 2025	47.40	47.61	46.10	46.30	46.09	-2.03%	518,595
Aug 14, 2025	47.25	47.70	46.20	47.26	47.04	-2.44%	474,916
Aug 13, 2025	46.37	48.54	46.27	48.44	48.22	4.80%	650,341
Aug 12, 2025	44.85	46.28	44.19	46.22	46.01	5.43%	853,114
Aug 11, 2025	44.25	45.33	43.49	43.84	43.64	-0.77%	1,060,975
Aug 8, 2025	43.32	45.10	42.92	44.18	43.98	2.43%	859,547
Aug 7, 2025	40.43	43.74	39.53	43.13	42.93	-9.18%	1,660,733
Aug 6, 2025	47.93	48.04	46.77	47.49	47.27	-1.66%	590,216
Aug 5, 2025	49.32	50.30	48.09	48.29	48.07	-2.19%	680,220
Aug 4, 2025	47.93	49.41	47.92	49.37	49.14	3.65%	655,270
Aug 1, 2025	47.66	48.40	47.38	47.63	47.41	-1.83%	681,879
Jul 31, 2025	48.85	49.48	47.74	48.52	48.30	-2.30%	816,535
Jul 30, 2025	51.35	51.35	48.90	49.66	49.43	-2.13%	1,026,357
Jul 29, 2025	52.95	53.01	50.71	50.74	50.51	-3.32%	714,272
Jul 28, 2025	52.30	53.43	52.24	52.48	52.24	0.90%	411,581
Jul 25, 2025	52.46	52.51	51.91	52.01	51.77	-0.78%	261,230
Jul 24, 2025	52.44	53.08	51.59	52.42	52.18	-1.09%	425,683
Jul 23, 2025	53.59	53.95	52.01	53.00	52.75	-1.87%	314,320
Jul 22, 2025	54.32	54.73	53.63	54.01	53.76	-0.57%	368,904
Jul 21, 2025	54.76	55.55	54.31	54.32	54.07	0.13%	291,415
Jul 18, 2025	55.08	55.28	54.06	54.25	54.00	0.17%	350,385