Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	60.55	61.35	59.51	60.80	60.80	0.33%	466,031
Feb 27, 2025	63.99	64.35	60.59	60.60	60.39	-5.83%	677,316
Feb 26, 2025	64.62	65.45	63.37	64.35	64.13	1.23%	577,025
Feb 25, 2025	64.89	65.03	62.93	63.57	63.35	-2.03%	798,176
Feb 24, 2025	64.78	65.74	63.46	64.89	64.67	0.20%	650,673
Feb 21, 2025	67.23	68.20	64.41	64.76	64.54	-2.91%	1,319,762
Feb 20, 2025	65.02	66.82	65.02	66.70	66.47	3.44%	954,359
Feb 19, 2025	61.81	65.03	61.77	64.48	64.26	4.32%	685,610
Feb 18, 2025	59.77	61.88	59.77	61.81	61.60	3.74%	456,091
Feb 14, 2025	59.77	60.20	59.31	59.58	59.38	-0.32%	301,361
Feb 13, 2025	59.28	60.08	59.03	59.77	59.56	1.15%	236,900