Power Integrations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	50.68	53.15	50.51	52.28	52.28	5.21%	988,237
Sep 10, 2026	48.20	50.08	48.20	49.69	49.69	-0.04%	353,781
Sep 9, 2026	49.90	51.17	49.49	49.71	49.71	-1.49%	675,377
Sep 8, 2026	51.19	51.60	50.05	50.46	50.46	0.02%	589,087
Sep 4, 2026	51.00	51.70	49.77	50.45	50.45	-0.18%	470,639
Sep 3, 2026	50.00	51.04	48.42	50.54	50.54	0.48%	781,382
Sep 2, 2026	49.78	50.61	48.67	50.30	50.30	1.04%	1,176,287
Sep 1, 2026	50.50	50.78	49.29	49.78	49.78	-3.11%	2,531,831
Aug 31, 2026	51.61	52.52	50.90	51.38	51.38	0.17%	946,915
Aug 28, 2026	55.00	55.93	51.32	51.51	51.30	-6.87%	770,273
Aug 27, 2026	56.21	56.97	54.78	55.31	55.08	0.75%	667,883
Aug 26, 2026	55.49	56.62	54.50	54.90	54.67	0.49%	648,134
Aug 25, 2026	54.59	54.70	53.28	54.63	54.40	2.73%	635,518
Aug 24, 2026	54.66	54.66	51.83	53.18	52.96	-3.62%	711,484
Aug 21, 2026	55.28	55.64	54.15	55.18	54.95	0.62%	746,744
Aug 20, 2026	55.76	56.80	54.13	54.84	54.61	-1.70%	660,607
Aug 19, 2026	59.40	59.50	55.69	55.79	55.56	-4.78%	675,361
Aug 18, 2026	59.81	60.70	58.00	58.59	58.35	-5.65%	795,712
Aug 17, 2026	63.07	64.65	61.96	62.10	61.84	-1.04%	529,345
Aug 14, 2026	61.77	63.43	61.29	62.75	62.49	0.71%	372,557
Aug 13, 2026	63.48	64.47	61.90	62.31	62.05	-2.40%	382,423
Aug 12, 2026	65.74	66.18	63.24	63.84	63.57	0.90%	472,094
Aug 11, 2026	63.38	65.14	62.67	63.27	63.01	2.10%	513,076
Aug 10, 2026	65.08	65.48	61.47	61.97	61.71	-4.06%	637,794
Aug 7, 2026	60.71	64.82	60.71	64.59	64.32	9.51%	668,806
Aug 6, 2026	61.53	63.16	58.61	58.98	58.73	-4.79%	852,636
Aug 5, 2026	63.36	64.03	61.48	61.95	61.69	-4.06%	797,264
Aug 4, 2026	62.71	64.89	61.80	64.57	64.30	6.90%	741,905
Aug 3, 2026	58.44	61.82	58.44	60.40	60.15	-0.51%	685,257
Jul 31, 2026	62.57	63.72	60.48	60.71	60.46	-0.26%	578,471
Jul 30, 2026	59.01	61.68	58.37	60.87	60.62	7.60%	697,547
Jul 29, 2026	58.55	59.75	56.04	56.57	56.33	-4.44%	744,285
Jul 28, 2026	60.35	62.00	57.28	59.20	58.95	-6.64%	717,235
Jul 27, 2026	63.58	65.15	60.38	63.41	63.15	-0.08%	937,979
Jul 24, 2026	70.76	70.76	63.36	63.46	63.20	-10.46%	677,682
Jul 23, 2026	71.03	72.92	70.06	70.87	70.57	-2.23%	494,261
Jul 22, 2026	72.54	74.42	71.80	72.49	72.19	-2.55%	507,135
Jul 21, 2026	73.15	74.92	72.60	74.39	74.08	4.55%	539,844
Jul 20, 2026	71.43	72.48	70.57	71.15	70.85	0.99%	497,714
Jul 17, 2026	66.80	71.57	66.47	70.45	70.16	0.87%	741,821
Jul 16, 2026	68.64	70.17	68.03	69.84	69.55	-1.66%	1,045,078
Jul 15, 2026	71.82	72.20	67.34	71.02	70.72	0.37%	954,737
Jul 14, 2026	72.73	73.33	70.41	70.76	70.46	1.90%	838,201
Jul 13, 2026	69.88	70.42	68.87	69.44	69.15	-3.65%	586,556
Jul 10, 2026	69.50	72.30	69.17	72.07	71.77	1.75%	452,797
Jul 9, 2026	69.90	71.74	68.15	70.83	70.53	6.58%	660,528
Jul 8, 2026	65.21	67.75	65.21	66.46	66.18	-0.56%	944,195
Jul 7, 2026	69.04	69.56	65.45	66.84	66.56	-8.52%	1,107,707
Jul 6, 2026	74.08	77.57	72.94	73.06	72.76	0.10%	618,139
Jul 2, 2026	80.20	80.37	70.89	72.99	72.69	-9.07%	1,343,251