Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	71.44	71.58	69.33	69.80	-	-1.90%	72,138
May 13, 2026	73.49	73.90	70.71	71.15	71.15	0.34%	1,272,681
May 12, 2026	73.07	73.21	68.59	70.91	70.91	-4.61%	974,071
May 11, 2026	74.03	75.21	70.44	74.34	74.34	1.45%	1,517,775
May 8, 2026	77.22	81.59	71.85	73.28	73.28	2.02%	1,562,947
May 7, 2026	77.64	77.77	71.63	71.83	71.83	-8.18%	1,679,514
May 6, 2026	77.80	78.95	74.52	78.23	78.23	1.49%	1,232,022
May 5, 2026	73.66	77.21	73.00	77.08	77.08	5.81%	993,104
May 4, 2026	73.55	74.23	70.49	72.85	72.85	-0.64%	1,969,197
May 1, 2026	71.49	73.74	70.72	73.32	73.32	0.84%	746,859
Apr 30, 2026	71.17	72.79	70.16	72.71	72.71	4.33%	1,271,196
Apr 29, 2026	67.92	71.67	67.89	69.69	69.69	5.56%	1,315,996
Apr 28, 2026	68.00	69.22	64.85	66.02	66.02	-6.51%	1,479,865
Apr 27, 2026	73.35	73.35	68.87	70.62	70.62	-3.97%	926,210
Apr 24, 2026	74.99	75.50	72.75	73.54	73.54	1.25%	1,274,726
Apr 23, 2026	72.25	74.80	70.81	72.63	72.63	1.25%	1,280,229
Apr 22, 2026	69.89	76.22	69.50	71.73	71.73	6.47%	2,694,805
Apr 21, 2026	62.53	69.50	62.53	67.37	67.37	8.96%	2,121,765
Apr 20, 2026	58.98	62.28	58.70	61.83	61.83	5.42%	1,250,506
Apr 17, 2026	56.83	60.11	56.16	58.65	58.65	4.64%	777,576
Apr 16, 2026	54.85	56.83	54.85	56.05	56.05	2.15%	657,488
Apr 15, 2026	53.55	54.96	53.25	54.87	54.87	1.55%	497,622
Apr 14, 2026	53.76	54.61	53.03	54.03	54.03	1.22%	511,096
Apr 13, 2026	54.53	54.74	52.99	53.38	53.38	-2.11%	813,842
Apr 10, 2026	55.14	55.90	54.18	54.53	54.53	-0.02%	579,368
Apr 9, 2026	53.55	55.08	53.55	54.54	54.54	1.21%	647,008
Apr 8, 2026	53.63	54.50	52.66	53.89	53.89	4.42%	775,489
Apr 7, 2026	51.07	51.72	50.08	51.61	51.61	0.33%	626,365
Apr 6, 2026	51.13	53.49	51.00	51.44	51.44	-1.78%	804,880
Apr 2, 2026	50.98	53.25	50.95	52.37	52.37	-	799,844
Apr 1, 2026	52.09	53.50	51.74	52.37	52.37	2.29%	787,654
Mar 31, 2026	48.73	51.41	48.60	51.20	51.20	6.93%	914,757
Mar 30, 2026	50.26	50.43	47.56	47.88	47.88	-3.27%	642,378
Mar 27, 2026	49.36	49.75	48.40	49.50	49.50	-1.10%	687,025
Mar 26, 2026	51.06	51.98	49.68	50.05	50.05	-3.73%	1,134,842
Mar 25, 2026	51.83	52.08	51.10	51.99	51.99	2.32%	638,961
Mar 24, 2026	47.01	51.13	47.00	50.81	50.81	6.79%	1,050,394
Mar 23, 2026	47.37	48.55	46.91	47.58	47.58	2.43%	677,137
Mar 20, 2026	46.72	47.86	45.85	46.45	46.45	-0.39%	1,504,901
Mar 19, 2026	44.89	47.30	44.49	46.63	46.63	1.19%	804,083
Mar 18, 2026	47.20	47.23	45.98	46.08	46.08	-3.25%	640,784
Mar 17, 2026	47.25	48.35	47.02	47.63	47.63	1.84%	676,068
Mar 16, 2026	48.12	48.57	46.73	46.77	46.77	-1.43%	2,180,088
Mar 13, 2026	47.15	47.69	46.17	47.45	47.45	2.37%	817,213
Mar 12, 2026	46.13	46.89	45.96	46.35	46.35	-1.07%	759,736
Mar 11, 2026	45.16	46.92	45.16	46.85	46.85	3.95%	543,870
Mar 10, 2026	46.95	47.12	44.45	45.07	45.07	-4.41%	934,495
Mar 9, 2026	45.09	47.55	44.76	47.15	47.15	2.37%	810,358
Mar 6, 2026	46.46	47.58	45.49	46.06	46.06	-3.66%	1,359,309
Mar 5, 2026	46.23	47.84	45.84	47.81	47.81	1.79%	779,814