Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	52.19	53.03	51.98	52.83	52.83	0.48%	376,769
May 19, 2025	52.80	52.94	52.16	52.58	52.58	-2.58%	436,235
May 16, 2025	54.30	54.95	53.78	53.97	53.97	-0.53%	641,359
May 15, 2025	54.50	55.01	53.85	54.26	54.26	-1.02%	524,331
May 14, 2025	55.12	55.97	54.22	54.82	54.82	-0.96%	795,267
May 13, 2025	58.52	58.52	54.25	55.35	55.35	-6.20%	1,188,236
May 12, 2025	58.11	59.24	57.62	59.01	59.01	9.06%	1,041,534
May 9, 2025	52.46	55.38	51.40	54.11	54.11	4.58%	802,192
May 8, 2025	51.36	52.41	50.56	51.74	51.74	2.80%	399,650
May 7, 2025	49.90	50.56	49.24	50.33	50.33	0.46%	403,883
May 6, 2025	49.76	50.45	48.80	50.10	50.10	-0.87%	401,683
May 5, 2025	50.18	51.34	50.18	50.54	50.54	-1.15%	448,992
May 2, 2025	50.44	51.69	50.16	51.13	51.13	3.80%	407,014
May 1, 2025	49.12	50.19	48.48	49.26	49.26	0.29%	813,150
Apr 30, 2025	48.39	49.30	47.13	49.12	49.12	-0.14%	647,942
Apr 29, 2025	49.27	50.13	49.17	49.19	49.19	-2.54%	450,212
Apr 28, 2025	50.37	50.96	49.57	50.47	50.47	-0.41%	477,169
Apr 25, 2025	49.28	50.70	48.96	50.68	50.68	0.98%	403,880
Apr 24, 2025	47.92	50.37	47.86	50.19	50.19	6.42%	510,521
Apr 23, 2025	47.95	49.36	46.94	47.16	47.16	1.99%	407,290
Apr 22, 2025	46.63	47.14	45.44	46.24	46.24	-0.04%	510,995
Apr 21, 2025	44.47	46.30	43.65	46.26	46.26	1.87%	477,555
Apr 17, 2025	44.95	45.45	44.34	45.41	45.41	1.09%	380,096
Apr 16, 2025	44.23	45.21	43.45	44.92	44.92	-1.40%	383,055
Apr 15, 2025	46.40	46.62	45.32	45.56	45.56	-0.93%	436,650
Apr 14, 2025	46.57	47.14	44.60	45.99	45.99	2.00%	640,510
Apr 11, 2025	44.16	45.32	42.77	45.09	45.09	1.08%	627,222
Apr 10, 2025	46.19	46.44	43.11	44.61	44.61	-7.70%	619,036
Apr 9, 2025	42.25	48.64	41.37	48.33	48.33	14.72%	979,545
Apr 8, 2025	44.62	45.00	40.78	42.13	42.13	-2.66%	1,104,181
Apr 7, 2025	41.74	46.38	41.11	43.28	43.28	-0.92%	1,535,149
Apr 4, 2025	43.13	44.50	41.19	43.68	43.68	-2.72%	1,337,835
Apr 3, 2025	51.96	51.96	44.85	44.90	44.90	-12.51%	782,751
Apr 2, 2025	50.16	52.15	50.09	51.32	51.32	0.16%	517,133
Apr 1, 2025	50.22	53.02	48.93	51.24	51.24	1.47%	753,219
Mar 31, 2025	50.36	51.23	49.57	50.50	50.50	-0.94%	808,892
Mar 28, 2025	54.12	54.42	50.95	50.98	50.98	-6.54%	544,662
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