Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	71.82	72.20	67.34	71.02	71.02	0.37%	954,530
Jul 14, 2026	72.73	73.33	70.41	70.76	70.76	1.90%	808,884
Jul 13, 2026	69.88	70.42	68.87	69.44	69.44	-3.65%	586,163
Jul 10, 2026	69.50	72.30	69.17	72.07	72.07	1.75%	452,789
Jul 9, 2026	69.90	71.74	68.15	70.83	70.83	6.58%	660,304
Jul 8, 2026	65.21	67.75	65.21	66.46	66.46	-0.56%	926,582
Jul 7, 2026	69.04	69.56	65.45	66.84	66.84	-8.52%	1,107,158
Jul 6, 2026	74.08	77.57	72.94	73.06	73.06	0.10%	617,602
Jul 2, 2026	80.20	80.37	70.89	72.99	72.99	-9.07%	1,341,977
Jul 1, 2026	81.02	82.86	79.89	80.27	80.27	-4.17%	511,521
Jun 30, 2026	79.60	84.01	79.49	83.76	83.76	6.08%	858,353
Jun 29, 2026	78.45	79.79	75.48	78.96	78.96	-0.52%	879,672
Jun 26, 2026	81.51	82.61	79.20	79.37	79.37	-6.41%	2,544,746
Jun 25, 2026	84.87	86.79	80.50	84.81	84.81	3.60%	1,014,579
Jun 24, 2026	81.88	82.00	79.00	81.86	81.86	1.60%	977,859
Jun 23, 2026	81.47	85.00	80.20	80.57	80.57	-7.76%	1,085,093
Jun 22, 2026	89.29	91.18	87.11	87.35	87.35	0.28%	1,111,272
Jun 18, 2026	83.76	87.89	83.76	87.11	87.11	7.90%	1,650,981
Jun 17, 2026	79.45	84.60	78.08	80.73	80.73	1.76%	852,006
Jun 16, 2026	84.12	84.46	79.20	79.33	79.33	-4.78%	562,095
Jun 15, 2026	81.70	83.65	80.95	83.31	83.31	6.29%	885,881
Jun 12, 2026	78.08	81.31	76.15	78.38	78.38	0.80%	1,109,526
Jun 11, 2026	76.66	78.35	73.96	77.76	77.76	4.19%	694,845
Jun 10, 2026	74.47	78.40	73.88	74.63	74.63	-0.11%	1,462,133
Jun 9, 2026	78.27	80.18	69.37	74.71	74.71	-2.57%	1,414,631
Jun 8, 2026	79.24	79.66	75.57	76.68	76.68	-0.44%	1,153,457
Jun 5, 2026	82.49	83.06	76.46	77.02	77.02	-9.71%	1,461,117
Jun 4, 2026	80.99	87.36	80.37	85.30	85.30	0.36%	810,194
Jun 3, 2026	85.32	87.07	82.59	84.99	84.99	0.95%	991,577
Jun 2, 2026	84.16	86.04	82.38	84.19	84.19	2.78%	1,169,956
Jun 1, 2026	82.77	84.24	80.29	81.91	81.91	-2.49%	991,012
May 29, 2026	86.66	89.00	83.03	84.00	84.00	-3.29%	1,899,503
May 28, 2026	86.98	87.95	81.15	87.07	86.86	0.20%	1,775,561
May 27, 2026	88.17	88.17	80.56	86.90	86.69	3.34%	2,855,037
May 26, 2026	79.24	84.90	78.00	84.09	83.88	18.69%	3,881,219
May 22, 2026	70.83	72.10	70.12	70.85	70.68	0.52%	1,163,394
May 21, 2026	69.40	71.29	68.70	70.48	70.31	1.95%	1,035,302
May 20, 2026	69.08	69.78	67.38	69.13	68.96	1.24%	1,002,927
May 19, 2026	65.12	68.71	64.48	68.28	68.11	0.98%	964,730
May 18, 2026	73.97	74.49	65.54	67.62	67.45	-7.67%	1,287,950
May 15, 2026	69.50	73.54	68.80	73.24	73.06	2.19%	1,413,500
May 14, 2026	71.44	71.71	69.12	71.67	71.49	0.73%	951,862
May 13, 2026	73.49	73.90	70.71	71.15	70.97	0.34%	1,303,595
May 12, 2026	73.07	73.21	68.59	70.91	70.73	-4.61%	987,617
May 11, 2026	74.03	75.21	70.44	74.34	74.16	1.45%	1,527,856
May 8, 2026	77.22	81.59	71.85	73.28	73.10	2.02%	1,563,525
May 7, 2026	77.64	77.77	71.63	71.83	71.65	-8.18%	1,756,899
May 6, 2026	77.80	78.95	74.52	78.23	78.04	1.49%	1,234,691
May 5, 2026	73.66	77.21	73.00	77.08	76.89	5.81%	997,149
May 4, 2026	73.55	74.23	70.49	72.85	72.67	-0.64%	1,969,347