Power Integrations, Inc. (POWI)

NASDAQ: POWI · Real-Time Price · USD

80.57

-6.78 (-7.76%)

At close: Jun 23, 2026, 4:00 PM EDT

80.40

-0.17 (-0.21%)

After-hours: Jun 23, 2026, 7:43 PM EDT

Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	81.47	85.00	80.20	80.57	80.57	-7.76%	1,084,988
Jun 22, 2026	89.29	91.18	87.11	87.35	87.35	0.28%	1,110,098
Jun 18, 2026	83.76	87.89	83.76	87.11	87.11	7.90%	1,650,286
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
May 1, 2026	71.49	73.74	70.72	73.32	73.14	0.84%	747,355
Apr 30, 2026	71.17	72.79	70.16	72.71	72.53	4.33%	1,271,546
Apr 29, 2026	67.92	71.67	67.89	69.69	69.52	5.56%	1,317,868
Apr 28, 2026	68.00	69.22	64.85	66.02	65.86	-6.51%	1,479,865
Apr 27, 2026	73.35	73.35	68.87	70.62	70.45	-3.97%	926,210
Apr 24, 2026	74.99	75.50	72.75	73.54	73.36	1.25%	1,274,726
Apr 23, 2026	72.25	74.80	70.81	72.63	72.45	1.25%	1,280,229
Apr 22, 2026	69.89	76.22	69.50	71.73	71.55	6.47%	2,694,805
Apr 21, 2026	62.53	69.50	62.53	67.37	67.20	8.96%	2,121,765
Apr 20, 2026	58.98	62.28	58.70	61.83	61.68	5.42%	1,250,506
Apr 17, 2026	56.83	60.11	56.16	58.65	58.51	4.64%	777,576
Apr 16, 2026	54.85	56.83	54.85	56.05	55.91	2.15%	657,488
Apr 15, 2026	53.55	54.96	53.25	54.87	54.73	1.55%	497,622
Apr 14, 2026	53.76	54.61	53.03	54.03	53.90	1.22%	511,096
Apr 13, 2026	54.53	54.74	52.99	53.38	53.25	-2.11%	813,842