Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	32.25	32.28	31.06	31.49	-	-0.32%	283,289
Nov 19, 2025	31.83	32.42	31.40	31.59	31.59	-0.75%	737,921
Nov 18, 2025	31.80	32.63	31.65	31.83	31.83	-1.42%	1,256,222
Nov 17, 2025	34.21	34.35	32.11	32.29	32.29	-6.68%	1,040,019
Nov 14, 2025	33.52	34.83	33.52	34.60	34.60	-0.43%	677,000
Nov 13, 2025	35.04	35.65	34.59	34.75	34.75	-2.55%	825,669
Nov 12, 2025	36.08	36.73	35.41	35.66	35.66	0.76%	783,407
Nov 11, 2025	35.74	35.89	35.02	35.39	35.39	-0.81%	711,191
Nov 10, 2025	36.41	36.41	34.90	35.68	35.68	1.08%	900,301
Nov 7, 2025	36.00	36.00	34.30	35.30	35.30	-3.34%	1,224,912
Nov 6, 2025	38.56	39.37	36.41	36.52	36.52	-7.75%	1,339,919
Nov 5, 2025	37.40	40.65	37.20	39.59	39.59	1.62%	1,764,038
Nov 4, 2025	40.20	40.70	38.85	38.96	38.96	-6.39%	1,075,221
Nov 3, 2025	41.91	42.15	41.01	41.62	41.62	-0.64%	787,804
Oct 31, 2025	40.69	42.55	40.32	41.89	41.89	2.50%	1,354,776
Oct 30, 2025	41.18	41.62	40.39	40.87	40.87	-1.49%	886,380
Oct 29, 2025	42.88	42.88	41.09	41.49	41.49	-2.74%	942,823
Oct 28, 2025	42.97	43.12	41.75	42.66	42.66	-0.88%	817,084
Oct 27, 2025	43.44	44.45	42.80	43.04	43.04	0.07%	1,013,598
Oct 24, 2025	44.44	45.00	42.98	43.01	43.01	-1.58%	748,376
Oct 23, 2025	42.00	43.94	41.95	43.70	43.70	3.09%	767,833
Oct 22, 2025	43.08	43.68	41.63	42.39	42.39	-5.16%	1,251,471
Oct 21, 2025	45.10	45.13	43.05	44.70	44.70	-1.34%	1,252,980
Oct 20, 2025	46.21	46.89	45.17	45.30	45.30	-0.40%	1,220,438
Oct 17, 2025	46.63	46.90	45.28	45.48	45.48	-3.30%	1,272,814
Oct 16, 2025	48.86	48.86	46.32	47.03	47.03	-3.69%	1,993,303
Oct 15, 2025	48.48	50.41	47.60	48.83	48.83	3.83%	3,329,688
Oct 14, 2025	44.18	47.96	43.36	47.03	47.03	8.99%	7,570,649
Oct 13, 2025	35.70	43.24	35.65	43.15	43.15	24.57%	7,338,226
Oct 10, 2025	37.52	37.66	34.55	34.64	34.64	-7.65%	1,566,249
Oct 9, 2025	38.29	38.42	37.44	37.51	37.51	-2.39%	539,243
Oct 8, 2025	37.86	38.81	37.54	38.43	38.43	1.91%	450,250
Oct 7, 2025	39.42	39.56	37.60	37.71	37.71	-3.41%	709,518
Oct 6, 2025	38.99	39.31	38.33	39.04	39.04	1.14%	670,344
Oct 3, 2025	39.11	39.78	38.57	38.60	38.60	-0.85%	619,955
Oct 2, 2025	39.52	39.68	38.70	38.93	38.93	0.39%	704,861
Oct 1, 2025	39.81	40.32	38.59	38.78	38.78	-3.56%	979,873
Sep 30, 2025	39.39	40.28	39.15	40.21	40.21	2.13%	760,034
Sep 29, 2025	40.49	40.49	39.34	39.37	39.37	-1.62%	480,639
Sep 26, 2025	39.82	40.13	39.20	40.02	40.02	1.01%	651,297
Sep 25, 2025	40.33	40.42	39.15	39.62	39.62	-2.92%	838,810
Sep 24, 2025	41.43	41.81	40.64	40.81	40.81	-1.76%	555,121
Sep 23, 2025	42.68	43.14	41.40	41.54	41.54	-3.51%	725,322
Sep 22, 2025	42.73	43.73	42.73	43.05	43.05	0.23%	610,082
Sep 19, 2025	45.48	45.75	42.75	42.95	42.95	-5.75%	1,668,497
Sep 18, 2025	45.80	46.05	45.01	45.57	45.57	2.20%	575,585
Sep 17, 2025	45.12	46.23	44.27	44.59	44.59	-1.20%	442,971
Sep 16, 2025	45.12	45.67	44.57	45.13	45.13	0.58%	536,349
Sep 15, 2025	44.32	45.14	44.01	44.87	44.87	1.61%	732,034
Sep 12, 2025	45.69	45.69	43.96	44.16	44.16	-3.20%	587,603