Power Integrations, Inc. (POWI)

Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.12	47.22	45.27	45.94	45.94	-2.50%	1,082,536
Jan 29, 2026	46.85	47.54	45.97	47.12	47.12	0.75%	859,737
Jan 28, 2026	46.99	48.57	46.39	46.77	46.77	1.85%	1,236,827
Jan 27, 2026	44.63	46.09	44.53	45.92	45.92	3.73%	710,366
Jan 26, 2026	44.30	44.46	43.73	44.27	44.27	-0.49%	792,536
Jan 23, 2026	45.31	45.63	43.80	44.49	44.49	-2.18%	827,058
Jan 22, 2026	46.26	46.58	45.24	45.48	45.48	-0.37%	855,786
Jan 21, 2026	43.64	45.78	43.43	45.65	45.65	6.41%	951,546
Jan 20, 2026	42.20	43.63	41.95	42.90	42.90	-0.97%	853,187
Jan 16, 2026	44.13	44.98	42.92	43.32	43.32	-0.37%	1,174,112
Jan 15, 2026	42.81	43.76	42.12	43.48	43.48	3.28%	1,047,331
Jan 14, 2026	40.54	42.52	40.50	42.10	42.10	2.93%	646,945
Jan 13, 2026	41.73	42.16	40.70	40.90	40.90	-1.54%	675,380
Jan 12, 2026	41.20	41.73	40.37	41.54	41.54	0.07%	685,735
Jan 9, 2026	40.93	41.73	40.47	41.51	41.51	1.72%	706,917
Jan 8, 2026	39.84	41.25	39.72	40.81	40.81	0.91%	732,987
Jan 7, 2026	39.21	40.64	38.58	40.44	40.44	1.92%	1,133,080
Jan 6, 2026	38.08	40.32	38.08	39.68	39.68	5.20%	1,202,143
Jan 5, 2026	37.85	39.83	37.58	37.72	37.72	1.13%	1,135,021
Jan 2, 2026	36.36	37.72	36.06	37.30	37.30	4.95%	960,296
Dec 31, 2025	35.91	36.06	35.45	35.54	35.54	-1.25%	532,479
Dec 30, 2025	35.99	36.42	35.78	35.99	35.99	0.25%	822,959
Dec 29, 2025	37.07	37.07	35.22	35.90	35.90	-3.75%	1,175,726
Dec 26, 2025	37.34	37.47	36.76	37.30	37.30	0.38%	470,403
Dec 24, 2025	37.09	37.45	36.82	37.16	37.16	0.27%	290,783
Dec 23, 2025	36.80	37.22	36.76	37.06	37.06	0.08%	854,112
Dec 22, 2025	36.82	37.55	36.77	37.03	37.03	1.23%	895,868
Dec 19, 2025	36.08	36.86	36.05	36.58	36.58	1.13%	10,008,022
Dec 18, 2025	36.99	37.15	36.06	36.17	36.17	0.19%	848,301
Dec 17, 2025	36.17	36.72	35.55	36.10	36.10	-0.11%	1,007,794
Dec 16, 2025	36.62	37.05	35.78	36.14	36.14	-0.55%	887,385
Dec 15, 2025	36.92	37.21	35.74	36.34	36.34	-0.36%	707,164
Dec 12, 2025	37.30	37.99	36.12	36.47	36.47	-2.36%	770,015
Dec 11, 2025	37.34	37.91	36.81	37.35	37.35	-0.53%	724,116
Dec 10, 2025	36.39	38.20	36.16	37.55	37.55	3.24%	1,040,605
Dec 9, 2025	36.85	37.26	36.02	36.37	36.37	-2.34%	1,110,741
Dec 8, 2025	36.77	37.59	36.32	37.24	37.24	2.00%	931,487
Dec 5, 2025	36.88	37.20	36.11	36.51	36.51	-0.19%	1,039,275
Dec 4, 2025	36.13	36.76	35.56	36.58	36.58	1.08%	637,762
Dec 3, 2025	34.91	36.66	34.75	36.19	36.19	4.72%	784,220
Dec 2, 2025	34.03	34.89	33.50	34.56	34.56	2.58%	673,624
Dec 1, 2025	33.09	34.41	32.81	33.69	33.69	0.27%	851,120
Nov 28, 2025	33.42	33.74	33.29	33.60	33.60	-0.39%	333,733
Nov 26, 2025	33.39	33.93	33.25	33.73	33.52	0.66%	889,248
Nov 25, 2025	32.83	33.76	32.53	33.51	33.30	0.87%	527,658
Nov 24, 2025	33.11	33.93	32.67	33.22	33.01	0.48%	948,181
Nov 21, 2025	30.97	33.20	30.97	33.06	32.85	6.92%	1,284,889
Nov 20, 2025	32.25	32.28	30.86	30.92	30.73	-2.12%	857,176
Nov 19, 2025	31.83	32.42	31.40	31.59	31.39	-0.75%	737,921
Nov 18, 2025	31.80	32.63	31.65	31.83	31.63	-1.42%	1,256,222

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.