Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.37	48.54	46.27	48.44	48.44	4.80%	650,341
Aug 12, 2025	44.85	46.28	44.19	46.22	46.22	5.43%	853,114
Aug 11, 2025	44.25	45.33	43.49	43.84	43.84	-0.77%	1,060,975
Aug 8, 2025	43.32	45.10	42.92	44.18	44.18	2.43%	859,547
Aug 7, 2025	40.43	43.74	39.53	43.13	43.13	-9.18%	1,660,733
Aug 6, 2025	47.93	48.04	46.77	47.49	47.49	-1.66%	590,216
Aug 5, 2025	49.32	50.30	48.09	48.29	48.29	-2.19%	680,220
Aug 4, 2025	47.93	49.41	47.92	49.37	49.37	3.65%	655,270
Aug 1, 2025	47.66	48.40	47.38	47.63	47.63	-1.83%	681,879
Jul 31, 2025	48.85	49.48	47.74	48.52	48.52	-2.30%	816,535
Jul 30, 2025	51.35	51.35	48.90	49.66	49.66	-2.13%	1,026,357
Jul 29, 2025	52.95	53.01	50.71	50.74	50.74	-3.32%	714,272
Jul 28, 2025	52.30	53.43	52.24	52.48	52.48	0.90%	411,581
Jul 25, 2025	52.46	52.51	51.91	52.01	52.01	-0.78%	261,230
Jul 24, 2025	52.44	53.08	51.59	52.42	52.42	-1.09%	425,683
Jul 23, 2025	53.59	53.95	52.01	53.00	53.00	-1.87%	314,320
Jul 22, 2025	54.32	54.73	53.63	54.01	54.01	-0.57%	368,904
Jul 21, 2025	54.76	55.55	54.31	54.32	54.32	0.13%	291,415
Jul 18, 2025	55.08	55.28	54.06	54.25	54.25	0.17%	350,385
Jul 17, 2025	53.49	54.73	53.49	54.16	54.16	0.86%	333,092
Jul 16, 2025	54.07	55.56	53.05	53.70	53.70	-0.65%	616,682
Jul 15, 2025	56.62	57.43	54.02	54.05	54.05	-4.61%	482,539
Jul 14, 2025	57.53	57.53	55.83	56.66	56.66	-2.38%	271,492
Jul 11, 2025	57.95	58.27	57.52	58.04	58.04	-1.12%	345,749
Jul 10, 2025	58.70	59.35	58.29	58.70	58.70	1.07%	370,972
Jul 9, 2025	58.17	59.48	57.05	58.08	58.08	-0.31%	384,959
Jul 8, 2025	57.12	58.99	56.75	58.26	58.26	3.21%	519,424
Jul 7, 2025	58.61	59.09	56.37	56.45	56.45	-5.19%	412,397
Jul 3, 2025	59.38	60.12	59.10	59.54	59.54	0.63%	208,286
Jul 2, 2025	57.67	59.46	57.52	59.17	59.17	2.76%	394,646
Jul 1, 2025	55.26	59.05	55.26	57.58	57.58	3.01%	515,541
Jun 30, 2025	56.24	56.45	55.39	55.90	55.90	0.27%	374,193
Jun 27, 2025	55.62	56.83	55.16	55.75	55.75	-1.24%	473,239
Jun 26, 2025	56.05	56.83	56.05	56.45	56.45	0.82%	238,573
Jun 25, 2025	56.04	56.62	55.50	55.99	55.99	0.05%	264,545
Jun 24, 2025	55.93	56.44	55.50	55.96	55.96	1.99%	305,383
Jun 23, 2025	53.68	55.06	53.50	54.87	54.87	2.58%	401,341
Jun 20, 2025	54.47	55.19	53.17	53.49	53.49	-1.02%	836,195
Jun 18, 2025	54.54	55.49	53.66	54.04	54.04	-0.75%	647,860
Jun 17, 2025	55.74	56.36	54.40	54.45	54.45	-3.95%	552,982
Jun 16, 2025	56.11	57.16	55.67	56.69	56.69	2.83%	379,479
Jun 13, 2025	56.29	56.95	55.00	55.13	55.13	-4.32%	369,833
Jun 12, 2025	57.01	58.18	56.74	57.62	57.62	-0.29%	310,153
Jun 11, 2025	58.52	58.52	57.19	57.79	57.79	-0.41%	308,616
Jun 10, 2025	57.25	58.97	56.74	58.03	58.03	2.08%	430,333
Jun 9, 2025	55.45	57.37	55.40	56.85	56.85	3.85%	418,180
Jun 6, 2025	54.64	56.10	54.36	54.74	54.74	1.82%	463,776
Jun 5, 2025	54.83	55.43	53.73	53.76	53.76	-1.45%	530,892
Jun 4, 2025	51.55	54.90	51.42	54.55	54.55	7.13%	1,023,724
Jun 3, 2025	49.76	51.39	49.38	50.92	50.92	2.43%	1,238,607