Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
52.01
-0.41 (-0.78%)
At close: Jul 25, 2025, 4:00 PM
52.45
+0.44 (0.85%)
After-hours: Jul 25, 2025, 7:22 PM EDT
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 52.46 | 52.51 | 51.91 | 52.01 | 52.01 | -0.78% | 261,230 |
| Jul 24, 2025 | 52.44 | 53.08 | 51.59 | 52.42 | 52.42 | -1.09% | 425,683 |
| Jul 23, 2025 | 53.59 | 53.95 | 52.01 | 53.00 | 53.00 | -1.87% | 314,320 |
| Jul 22, 2025 | 54.32 | 54.73 | 53.63 | 54.01 | 54.01 | -0.57% | 368,904 |
| Jul 21, 2025 | 54.76 | 55.55 | 54.31 | 54.32 | 54.32 | 0.13% | 291,415 |
| Jul 18, 2025 | 55.08 | 55.28 | 54.06 | 54.25 | 54.25 | 0.17% | 350,385 |
| Jul 17, 2025 | 53.49 | 54.73 | 53.49 | 54.16 | 54.16 | 0.86% | 333,092 |
| Jul 16, 2025 | 54.07 | 55.56 | 53.05 | 53.70 | 53.70 | -0.65% | 616,682 |
| Jul 15, 2025 | 56.62 | 57.43 | 54.02 | 54.05 | 54.05 | -4.61% | 482,539 |
| Jul 14, 2025 | 57.53 | 57.53 | 55.83 | 56.66 | 56.66 | -2.38% | 271,492 |
| Jul 11, 2025 | 57.95 | 58.27 | 57.52 | 58.04 | 58.04 | -1.12% | 345,749 |
| Jul 10, 2025 | 58.70 | 59.35 | 58.29 | 58.70 | 58.70 | 1.07% | 370,972 |
| Jul 9, 2025 | 58.17 | 59.48 | 57.05 | 58.08 | 58.08 | -0.31% | 384,959 |
| Jul 8, 2025 | 57.12 | 58.99 | 56.75 | 58.26 | 58.26 | 3.21% | 519,424 |
| Jul 7, 2025 | 58.61 | 59.09 | 56.37 | 56.45 | 56.45 | -5.19% | 412,397 |
| Jul 3, 2025 | 59.38 | 60.12 | 59.10 | 59.54 | 59.54 | 0.63% | 208,286 |
| Jul 2, 2025 | 57.67 | 59.46 | 57.52 | 59.17 | 59.17 | 2.76% | 394,646 |
| Jul 1, 2025 | 55.26 | 59.05 | 55.26 | 57.58 | 57.58 | 3.01% | 515,541 |
| Jun 30, 2025 | 56.24 | 56.45 | 55.39 | 55.90 | 55.90 | 0.27% | 374,193 |
| Jun 27, 2025 | 55.62 | 56.83 | 55.16 | 55.75 | 55.75 | -1.24% | 473,239 |
| Jun 26, 2025 | 56.05 | 56.83 | 56.05 | 56.45 | 56.45 | 0.82% | 238,573 |
| Jun 25, 2025 | 56.04 | 56.62 | 55.50 | 55.99 | 55.99 | 0.05% | 264,545 |
| Jun 24, 2025 | 55.93 | 56.44 | 55.50 | 55.96 | 55.96 | 1.99% | 305,383 |
| Jun 23, 2025 | 53.68 | 55.06 | 53.50 | 54.87 | 54.87 | 2.58% | 401,341 |
| Jun 20, 2025 | 54.47 | 55.19 | 53.17 | 53.49 | 53.49 | -1.02% | 836,195 |
| Jun 18, 2025 | 54.54 | 55.49 | 53.66 | 54.04 | 54.04 | -0.75% | 647,860 |
| Jun 17, 2025 | 55.74 | 56.36 | 54.40 | 54.45 | 54.45 | -3.95% | 552,982 |
| Jun 16, 2025 | 56.11 | 57.16 | 55.67 | 56.69 | 56.69 | 2.83% | 379,479 |
| Jun 13, 2025 | 56.29 | 56.95 | 55.00 | 55.13 | 55.13 | -4.32% | 369,833 |
| Jun 12, 2025 | 57.01 | 58.18 | 56.74 | 57.62 | 57.62 | -0.29% | 310,153 |
| Jun 11, 2025 | 58.52 | 58.52 | 57.19 | 57.79 | 57.79 | -0.41% | 308,616 |
| Jun 10, 2025 | 57.25 | 58.97 | 56.74 | 58.03 | 58.03 | 2.08% | 430,333 |
| Jun 9, 2025 | 55.45 | 57.37 | 55.40 | 56.85 | 56.85 | 3.85% | 418,180 |
| Jun 6, 2025 | 54.64 | 56.10 | 54.36 | 54.74 | 54.74 | 1.82% | 463,776 |
| Jun 5, 2025 | 54.83 | 55.43 | 53.73 | 53.76 | 53.76 | -1.45% | 530,892 |
| Jun 4, 2025 | 51.55 | 54.90 | 51.42 | 54.55 | 54.55 | 7.13% | 1,023,724 |
| Jun 3, 2025 | 49.76 | 51.39 | 49.38 | 50.92 | 50.92 | 2.43% | 1,238,607 |
| Jun 2, 2025 | 49.70 | 50.89 | 49.34 | 49.71 | 49.71 | -0.04% | 685,924 |
| May 30, 2025 | 50.00 | 50.24 | 49.11 | 49.73 | 49.73 | -1.80% | 861,513 |
| May 29, 2025 | 51.02 | 51.02 | 49.90 | 50.64 | 50.43 | 1.40% | 355,799 |
| May 28, 2025 | 51.11 | 51.56 | 49.86 | 49.94 | 49.73 | -2.42% | 372,171 |
| May 27, 2025 | 50.94 | 51.74 | 50.51 | 51.18 | 50.97 | 2.65% | 435,713 |
| May 23, 2025 | 49.04 | 50.32 | 49.04 | 49.86 | 49.65 | -1.29% | 479,531 |
| May 22, 2025 | 51.52 | 51.71 | 50.44 | 50.51 | 50.30 | -1.33% | 419,190 |
| May 21, 2025 | 52.51 | 52.96 | 50.92 | 51.19 | 50.98 | -3.10% | 400,543 |
| May 20, 2025 | 52.19 | 53.03 | 51.98 | 52.83 | 52.61 | 0.48% | 376,769 |
| May 19, 2025 | 52.80 | 52.94 | 52.16 | 52.58 | 52.36 | -2.58% | 436,235 |
| May 16, 2025 | 54.30 | 54.95 | 53.78 | 53.97 | 53.74 | -0.53% | 641,359 |
| May 15, 2025 | 54.50 | 55.01 | 53.85 | 54.26 | 54.03 | -1.02% | 524,331 |
| May 14, 2025 | 55.12 | 55.97 | 54.22 | 54.82 | 54.59 | -0.96% | 795,267 |