Power Integrations, Inc. (FRA:PWI)
Germany · Delayed Price · Currency is EUR 38.60
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Feb 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Feb 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Feb 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Feb 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Feb 11, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 1.57% | 45 |
| Feb 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Feb 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 7.07% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -7.54% | 25 |
| Feb 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 5.29% | - |
| Feb 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Feb 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Feb 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Jan 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jan 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Jan 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| Jan 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jan 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 21, 2026 | 36.40 | 38.40 | 36.40 | 38.40 | 38.40 | 5.49% | 60 |
| Jan 20, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.62% | 68 |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jan 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jan 15, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 5.17% | 200 |
| Jan 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 1,000 |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jan 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Jan 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jan 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 6.29% | - |
| Jan 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jan 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | 30 |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Dec 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Dec 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 15, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -1.90% | 75 |
| Dec 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |