Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.12	54.42	50.95	50.98	50.98	-6.54%	544,645
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
Feb 12, 2025	57.84	59.37	57.40	59.09	58.89	1.29%	342,467
Feb 11, 2025	57.28	59.18	57.28	58.34	58.14	0.83%	369,370
Feb 10, 2025	59.80	60.20	56.97	57.86	57.66	-3.05%	646,325
Feb 7, 2025	63.10	64.63	59.25	59.68	59.48	-1.76%	948,410
Feb 6, 2025	62.50	62.66	60.09	60.75	60.54	-2.80%	644,494
Feb 5, 2025	61.37	62.94	60.86	62.50	62.29	2.11%	340,297
Feb 4, 2025	60.14	61.27	60.14	61.21	61.00	1.39%	408,893
Feb 3, 2025	61.74	61.74	58.92	60.37	60.16	-3.13%	396,592
Jan 31, 2025	60.05	63.46	60.05	62.32	62.11	3.78%	783,737
Jan 30, 2025	59.67	60.30	59.36	60.05	59.84	1.59%	347,964
Jan 29, 2025	58.99	59.85	58.70	59.11	58.91	0.42%	379,619
Jan 28, 2025	60.76	61.44	58.06	58.86	58.66	-3.49%	458,140
Jan 27, 2025	61.33	62.53	60.19	60.99	60.78	-1.52%	504,302
Jan 24, 2025	62.41	63.00	61.50	61.93	61.72	-1.60%	499,929
Jan 23, 2025	61.78	62.96	61.36	62.94	62.72	0.02%	443,362
Jan 22, 2025	63.10	64.22	62.75	62.93	62.71	-0.51%	409,013
Jan 21, 2025	62.83	64.08	62.49	63.25	63.03	1.66%	405,939
Jan 17, 2025	62.00	62.50	61.79	62.22	62.01	2.17%	545,637
Jan 16, 2025	63.10	63.87	60.88	60.90	60.69	-2.79%	453,416