Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
59.01
+4.90 (9.06%)
At close: May 12, 2025, 4:00 PM
56.57
-2.44 (-4.13%)
After-hours: May 12, 2025, 6:02 PM EDT
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 58.11 | 59.24 | 57.62 | 59.01 | 59.01 | 9.06% | 997,713 |
| May 9, 2025 | 52.46 | 55.38 | 51.40 | 54.11 | 54.11 | 4.58% | 802,192 |
| May 8, 2025 | 51.36 | 52.41 | 50.56 | 51.74 | 51.74 | 2.80% | 399,650 |
| May 7, 2025 | 49.90 | 50.56 | 49.24 | 50.33 | 50.33 | 0.46% | 403,883 |
| May 6, 2025 | 49.76 | 50.45 | 48.80 | 50.10 | 50.10 | -0.87% | 401,683 |
| May 5, 2025 | 50.18 | 51.34 | 50.18 | 50.54 | 50.54 | -1.15% | 448,992 |
| May 2, 2025 | 50.44 | 51.69 | 50.16 | 51.13 | 51.13 | 3.80% | 407,014 |
| May 1, 2025 | 49.12 | 50.19 | 48.48 | 49.26 | 49.26 | 0.29% | 813,150 |
| Apr 30, 2025 | 48.39 | 49.30 | 47.13 | 49.12 | 49.12 | -0.14% | 647,942 |
| Apr 29, 2025 | 49.27 | 50.13 | 49.17 | 49.19 | 49.19 | -2.54% | 450,212 |
| Apr 28, 2025 | 50.37 | 50.96 | 49.57 | 50.47 | 50.47 | -0.41% | 477,169 |
| Apr 25, 2025 | 49.28 | 50.70 | 48.96 | 50.68 | 50.68 | 0.98% | 403,880 |
| Apr 24, 2025 | 47.92 | 50.37 | 47.86 | 50.19 | 50.19 | 6.42% | 510,521 |
| Apr 23, 2025 | 47.95 | 49.36 | 46.94 | 47.16 | 47.16 | 1.99% | 407,290 |
| Apr 22, 2025 | 46.63 | 47.14 | 45.44 | 46.24 | 46.24 | -0.04% | 510,995 |
| Apr 21, 2025 | 44.47 | 46.30 | 43.65 | 46.26 | 46.26 | 1.87% | 477,555 |
| Apr 17, 2025 | 44.95 | 45.45 | 44.34 | 45.41 | 45.41 | 1.09% | 380,096 |
| Apr 16, 2025 | 44.23 | 45.21 | 43.45 | 44.92 | 44.92 | -1.40% | 383,055 |
| Apr 15, 2025 | 46.40 | 46.62 | 45.32 | 45.56 | 45.56 | -0.93% | 436,650 |
| Apr 14, 2025 | 46.57 | 47.14 | 44.60 | 45.99 | 45.99 | 2.00% | 640,510 |
| Apr 11, 2025 | 44.16 | 45.32 | 42.77 | 45.09 | 45.09 | 1.08% | 627,222 |
| Apr 10, 2025 | 46.19 | 46.44 | 43.11 | 44.61 | 44.61 | -7.70% | 619,036 |
| Apr 9, 2025 | 42.25 | 48.64 | 41.37 | 48.33 | 48.33 | 14.72% | 979,545 |
| Apr 8, 2025 | 44.62 | 45.00 | 40.78 | 42.13 | 42.13 | -2.66% | 1,104,181 |
| Apr 7, 2025 | 41.74 | 46.38 | 41.11 | 43.28 | 43.28 | -0.92% | 1,535,149 |
| Apr 4, 2025 | 43.13 | 44.50 | 41.19 | 43.68 | 43.68 | -2.72% | 1,337,835 |
| Apr 3, 2025 | 51.96 | 51.96 | 44.85 | 44.90 | 44.90 | -12.51% | 782,751 |
| Apr 2, 2025 | 50.16 | 52.15 | 50.09 | 51.32 | 51.32 | 0.16% | 517,133 |
| Apr 1, 2025 | 50.22 | 53.02 | 48.93 | 51.24 | 51.24 | 1.47% | 753,219 |
| Mar 31, 2025 | 50.36 | 51.23 | 49.57 | 50.50 | 50.50 | -0.94% | 808,892 |
| Mar 28, 2025 | 54.12 | 54.42 | 50.95 | 50.98 | 50.98 | -6.54% | 544,662 |
| Mar 27, 2025 | 54.89 | 55.34 | 53.83 | 54.55 | 54.55 | -1.45% | 443,124 |
| Mar 26, 2025 | 55.68 | 55.97 | 54.78 | 55.35 | 55.35 | -0.70% | 258,523 |
| Mar 25, 2025 | 55.85 | 56.91 | 55.61 | 55.74 | 55.74 | -1.26% | 307,473 |
| Mar 24, 2025 | 56.00 | 57.22 | 54.52 | 56.45 | 56.45 | 2.86% | 345,555 |
| Mar 21, 2025 | 54.68 | 55.56 | 54.04 | 54.88 | 54.88 | -1.28% | 808,101 |
| Mar 20, 2025 | 56.90 | 56.92 | 55.54 | 55.59 | 55.59 | -2.75% | 466,677 |
| Mar 19, 2025 | 57.05 | 57.98 | 56.57 | 57.16 | 57.16 | -0.19% | 328,590 |
| Mar 18, 2025 | 57.36 | 57.95 | 56.48 | 57.27 | 57.27 | -0.78% | 344,157 |
| Mar 17, 2025 | 56.83 | 58.08 | 56.59 | 57.72 | 57.72 | 0.82% | 421,911 |
| Mar 14, 2025 | 57.22 | 57.46 | 56.49 | 57.25 | 57.25 | 2.07% | 585,461 |
| Mar 13, 2025 | 56.35 | 57.66 | 55.62 | 56.09 | 56.09 | -0.94% | 742,909 |
| Mar 12, 2025 | 55.71 | 56.84 | 55.41 | 56.62 | 56.62 | 2.09% | 537,426 |
| Mar 11, 2025 | 59.40 | 59.45 | 54.55 | 55.46 | 55.46 | -6.59% | 786,463 |
| Mar 10, 2025 | 61.79 | 62.24 | 59.27 | 59.37 | 59.37 | -5.43% | 746,985 |
| Mar 7, 2025 | 59.85 | 63.04 | 59.21 | 62.78 | 62.78 | 5.21% | 548,132 |
| Mar 6, 2025 | 58.14 | 60.38 | 57.80 | 59.67 | 59.67 | 0.37% | 290,269 |
| Mar 5, 2025 | 59.33 | 59.97 | 57.71 | 59.45 | 59.45 | 1.04% | 578,232 |
| Mar 4, 2025 | 58.25 | 60.19 | 57.52 | 58.84 | 58.84 | 0.70% | 718,963 |
| Mar 3, 2025 | 61.59 | 61.71 | 58.21 | 58.43 | 58.43 | -3.90% | 468,706 |