Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
55.75
-0.70 (-1.24%)
At close: Jun 27, 2025, 4:00 PM
55.80
+0.05 (0.09%)
After-hours: Jun 27, 2025, 5:36 PM EDT
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 49.70 | 50.89 | 49.34 | 49.71 | 49.71 | -0.04% | 685,924 |
| May 30, 2025 | 50.00 | 50.24 | 49.11 | 49.73 | 49.73 | -1.80% | 861,513 |
| May 29, 2025 | 51.02 | 51.02 | 49.90 | 50.64 | 50.43 | 1.40% | 355,799 |
| May 28, 2025 | 51.11 | 51.56 | 49.86 | 49.94 | 49.73 | -2.42% | 372,171 |
| May 27, 2025 | 50.94 | 51.74 | 50.51 | 51.18 | 50.97 | 2.65% | 435,713 |
| May 23, 2025 | 49.04 | 50.32 | 49.04 | 49.86 | 49.65 | -1.29% | 479,531 |
| May 22, 2025 | 51.52 | 51.71 | 50.44 | 50.51 | 50.30 | -1.33% | 419,190 |
| May 21, 2025 | 52.51 | 52.96 | 50.92 | 51.19 | 50.98 | -3.10% | 400,543 |
| May 20, 2025 | 52.19 | 53.03 | 51.98 | 52.83 | 52.61 | 0.48% | 376,769 |
| May 19, 2025 | 52.80 | 52.94 | 52.16 | 52.58 | 52.36 | -2.58% | 436,235 |
| May 16, 2025 | 54.30 | 54.95 | 53.78 | 53.97 | 53.74 | -0.53% | 641,359 |
| May 15, 2025 | 54.50 | 55.01 | 53.85 | 54.26 | 54.03 | -1.02% | 524,331 |
| May 14, 2025 | 55.12 | 55.97 | 54.22 | 54.82 | 54.59 | -0.96% | 795,267 |
| May 13, 2025 | 58.52 | 58.52 | 54.25 | 55.35 | 55.12 | -6.20% | 1,188,236 |
| May 12, 2025 | 58.11 | 59.24 | 57.62 | 59.01 | 58.76 | 9.06% | 1,041,534 |
| May 9, 2025 | 52.46 | 55.38 | 51.40 | 54.11 | 53.88 | 4.58% | 802,192 |
| May 8, 2025 | 51.36 | 52.41 | 50.56 | 51.74 | 51.52 | 2.80% | 399,650 |
| May 7, 2025 | 49.90 | 50.56 | 49.24 | 50.33 | 50.12 | 0.46% | 403,883 |
| May 6, 2025 | 49.76 | 50.45 | 48.80 | 50.10 | 49.89 | -0.87% | 401,683 |
| May 5, 2025 | 50.18 | 51.34 | 50.18 | 50.54 | 50.33 | -1.15% | 448,992 |
| May 2, 2025 | 50.44 | 51.69 | 50.16 | 51.13 | 50.92 | 3.80% | 407,014 |
| May 1, 2025 | 49.12 | 50.19 | 48.48 | 49.26 | 49.05 | 0.29% | 813,150 |
| Apr 30, 2025 | 48.39 | 49.30 | 47.13 | 49.12 | 48.91 | -0.14% | 647,942 |
| Apr 29, 2025 | 49.27 | 50.13 | 49.17 | 49.19 | 48.98 | -2.54% | 450,212 |
| Apr 28, 2025 | 50.37 | 50.96 | 49.57 | 50.47 | 50.26 | -0.41% | 477,169 |
| Apr 25, 2025 | 49.28 | 50.70 | 48.96 | 50.68 | 50.47 | 0.98% | 403,880 |
| Apr 24, 2025 | 47.92 | 50.37 | 47.86 | 50.19 | 49.98 | 6.42% | 510,521 |
| Apr 23, 2025 | 47.95 | 49.36 | 46.94 | 47.16 | 46.96 | 1.99% | 407,290 |
| Apr 22, 2025 | 46.63 | 47.14 | 45.44 | 46.24 | 46.05 | -0.04% | 510,995 |
| Apr 21, 2025 | 44.47 | 46.30 | 43.65 | 46.26 | 46.07 | 1.87% | 477,555 |
| Apr 17, 2025 | 44.95 | 45.45 | 44.34 | 45.41 | 45.22 | 1.09% | 380,096 |
| Apr 16, 2025 | 44.23 | 45.21 | 43.45 | 44.92 | 44.73 | -1.40% | 383,055 |