Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.23	68.20	64.41	64.76	64.76	-2.91%	1,319,762
Feb 20, 2025	65.02	66.82	65.02	66.70	66.70	3.44%	954,359
Feb 19, 2025	61.81	65.03	61.77	64.48	64.48	4.32%	685,610
Feb 18, 2025	59.77	61.88	59.77	61.81	61.81	3.74%	456,091
Feb 14, 2025	59.77	60.20	59.31	59.58	59.58	-0.32%	301,361
Feb 13, 2025	59.28	60.08	59.03	59.77	59.77	1.15%	236,900
Feb 12, 2025	57.84	59.37	57.40	59.09	59.09	1.29%	342,467
Feb 11, 2025	57.28	59.18	57.28	58.34	58.34	0.83%	369,370
Feb 10, 2025	59.80	60.20	56.97	57.86	57.86	-3.05%	646,325
Feb 7, 2025	63.10	64.63	59.25	59.68	59.68	-1.76%	948,410
Feb 6, 2025	62.50	62.66	60.09	60.75	60.75	-2.80%	644,494
Feb 5, 2025	61.37	62.94	60.86	62.50	62.50	2.11%	340,297
Feb 4, 2025	60.14	61.27	60.14	61.21	61.21	1.39%	408,893
Feb 3, 2025	61.74	61.74	58.92	60.37	60.37	-3.13%	396,592
Jan 31, 2025	60.05	63.46	60.05	62.32	62.32	3.78%	783,737
Jan 30, 2025	59.67	60.30	59.36	60.05	60.05	1.59%	347,964
Jan 29, 2025	58.99	59.85	58.70	59.11	59.11	0.42%	379,619
Jan 28, 2025	60.76	61.44	58.06	58.86	58.86	-3.49%	458,140
Jan 27, 2025	61.33	62.53	60.19	60.99	60.99	-1.52%	504,302
Jan 24, 2025	62.41	63.00	61.50	61.93	61.93	-1.60%	499,929
Jan 23, 2025	61.78	62.96	61.36	62.94	62.94	0.02%	443,362
Jan 22, 2025	63.10	64.22	62.75	62.93	62.93	-0.51%	409,013
Jan 21, 2025	62.83	64.08	62.49	63.25	63.25	1.66%	405,939
Jan 17, 2025	62.00	62.50	61.79	62.22	62.22	2.17%	545,637
Jan 16, 2025	63.10	63.87	60.88	60.90	60.90	-2.79%	453,416
Jan 15, 2025	63.16	63.67	62.24	62.65	62.65	1.66%	393,734
Jan 14, 2025	60.94	61.74	60.40	61.63	61.63	2.55%	413,147
Jan 13, 2025	58.79	60.41	58.79	60.10	60.10	0.37%	434,782
Jan 10, 2025	60.28	60.37	59.11	59.88	59.88	-2.41%	328,029
Jan 8, 2025	61.94	62.15	60.36	61.36	61.36	-1.92%	431,779
Jan 7, 2025	63.78	64.52	62.15	62.56	62.56	-1.22%	377,347
Jan 6, 2025	62.86	65.17	62.86	63.33	63.33	2.58%	299,080
Jan 3, 2025	60.99	62.29	60.38	61.74	61.74	1.63%	255,222
Jan 2, 2025	62.38	63.53	60.29	60.75	60.75	-1.54%	620,630
Dec 31, 2024	62.05	62.61	61.43	61.70	61.70	-0.16%	347,800
Dec 30, 2024	62.38	62.41	61.24	61.80	61.80	-1.90%	200,242
Dec 27, 2024	63.48	63.81	62.43	63.00	63.00	-1.25%	172,462
Dec 26, 2024	62.45	64.29	62.45	63.80	63.80	1.00%	149,642
Dec 24, 2024	62.43	63.24	62.01	63.17	63.17	1.22%	92,557
Dec 23, 2024	62.00	63.37	61.62	62.41	62.41	1.15%	287,401
Dec 20, 2024	60.56	62.76	60.56	61.70	61.70	0.78%	1,077,524
Dec 19, 2024	62.51	63.42	60.91	61.22	61.22	-1.92%	419,497
Dec 18, 2024	65.81	66.55	61.57	62.42	62.42	-4.06%	559,186
Dec 17, 2024	64.37	65.61	63.25	65.06	65.06	0.42%	283,208
Dec 16, 2024	64.76	65.57	63.81	64.79	64.79	0.09%	344,228
Dec 13, 2024	65.82	66.14	64.23	64.73	64.73	-1.66%	448,924
Dec 12, 2024	65.06	66.14	64.38	65.82	65.82	0.60%	365,339
Dec 11, 2024	65.45	66.92	65.14	65.43	65.43	0.62%	252,222
Dec 10, 2024	66.05	66.05	64.13	65.03	65.03	-1.96%	279,005
Dec 9, 2024	63.36	67.67	63.30	66.33	66.33	5.05%	265,648
Dec 6, 2024	63.26	63.91	62.47	63.14	63.14	0.75%	309,131
Dec 5, 2024	63.58	64.18	62.24	62.67	62.67	-1.91%	351,591
Dec 4, 2024	66.87	66.88	63.41	63.89	63.89	-3.33%	429,837
Dec 3, 2024	66.60	67.63	65.90	66.09	66.09	-1.55%	391,955
Dec 2, 2024	65.61	67.64	65.10	67.13	67.13	2.47%	303,044
Nov 29, 2024	65.00	66.49	64.74	65.51	65.51	1.14%	225,952
Nov 27, 2024	65.91	66.57	64.07	64.77	64.56	-1.36%	294,977
Nov 26, 2024	68.15	68.86	65.53	65.66	65.45	-3.51%	505,183
Nov 25, 2024	64.49	68.37	64.25	68.05	67.83	6.86%	793,331
Nov 22, 2024	62.42	63.84	62.42	63.68	63.48	2.03%	250,159
Nov 21, 2024	61.84	62.85	60.78	62.41	62.21	2.09%	272,693
Nov 20, 2024	59.97	61.19	59.82	61.14	60.94	1.12%	273,742
Nov 19, 2024	59.68	60.68	59.64	60.46	60.27	-0.21%	290,239
Nov 18, 2024	59.88	61.16	59.81	60.59	60.40	0.92%	362,704
Nov 15, 2024	62.00	62.00	59.95	60.04	59.85	-3.33%	350,188
Nov 14, 2024	63.24	64.10	61.36	62.11	61.91	-1.93%	505,995
Nov 13, 2024	63.59	64.68	63.08	63.33	63.13	-1.02%	506,634
Nov 12, 2024	64.38	65.25	63.11	63.98	63.78	-1.66%	412,201
Nov 11, 2024	66.56	66.56	64.04	65.06	64.85	-1.89%	429,072
Nov 8, 2024	64.66	66.35	64.52	66.31	66.10	1.42%	535,878
Nov 7, 2024	68.58	68.64	64.18	65.38	65.17	-1.58%	744,641
Nov 6, 2024	65.50	69.53	65.50	66.43	66.22	2.86%	892,525
Nov 5, 2024	62.87	64.66	62.39	64.58	64.37	1.73%	594,163
Nov 4, 2024	62.48	64.13	61.89	63.48	63.28	1.03%	432,247
Nov 1, 2024	60.66	62.97	60.66	62.83	62.63	3.97%	360,825
Oct 31, 2024	62.97	62.97	60.04	60.43	60.24	-4.22%	334,568
Oct 30, 2024	64.30	65.43	63.01	63.09	62.89	-3.80%	217,861
Oct 29, 2024	64.59	65.59	64.47	65.58	65.37	1.19%	294,971
Oct 28, 2024	63.76	65.13	63.32	64.81	64.60	2.95%	316,391
Oct 25, 2024	62.60	64.48	62.60	62.95	62.75	0.85%	519,590
Oct 24, 2024	62.48	62.90	61.70	62.42	62.22	0.52%	295,660
Oct 23, 2024	62.97	63.15	61.27	62.10	61.90	-0.42%	206,829
Oct 22, 2024	62.88	62.95	62.17	62.36	62.16	-1.08%	239,992
Oct 21, 2024	63.71	63.75	62.23	63.04	62.84	-1.62%	214,709
Oct 18, 2024	65.20	65.25	63.85	64.08	63.88	-0.74%	228,836
Oct 17, 2024	64.76	65.07	63.80	64.56	64.35	1.37%	334,406
Oct 16, 2024	64.30	64.58	63.45	63.69	63.49	1.03%	224,102
Oct 15, 2024	64.93	65.52	62.86	63.04	62.84	-2.94%	312,858
Oct 14, 2024	64.03	65.00	63.73	64.95	64.74	1.83%	256,564
Oct 11, 2024	61.52	64.00	61.23	63.78	63.58	2.23%	214,672
Oct 10, 2024	61.44	62.50	61.02	62.39	62.19	-1.27%	277,694
Oct 9, 2024	61.97	63.28	61.63	63.19	62.99	1.51%	189,259
Oct 8, 2024	62.05	62.30	61.57	62.25	62.05	-0.70%	179,498
Oct 7, 2024	62.63	63.15	61.98	62.69	62.49	-0.71%	194,534
Oct 4, 2024	64.30	64.30	62.82	63.14	62.94	1.04%	243,366
Oct 3, 2024	62.36	63.47	61.74	62.49	62.29	-1.34%	234,632
Oct 2, 2024	62.26	63.95	62.26	63.34	63.14	1.73%	247,555
Oct 1, 2024	63.74	64.04	61.67	62.26	62.06	-2.90%	376,200
Sep 30, 2024	62.64	64.31	62.08	64.12	63.92	0.87%	499,736
Sep 27, 2024	64.07	64.55	63.00	63.57	63.37	0.30%	315,842