Power Integrations, Inc. - Common Stock (POWI)

Last Price50.24

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 3rd, 5:54 AM EST

Historical Prices For Power Integrations, Inc. - Common Stock (POWI)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	46.64	51.00	45.75	50.24	1,463,870	50.24
2/27/2026	47.14	48.22	46.66	47.92	902,246	47.92
2/26/2026	48.58	48.89	46.67	48.46	811,072	48.24
2/25/2026	47.86	48.73	47.31	48.66	713,708	48.44
2/24/2026	46.06	47.77	46.03	47.08	678,200	46.87
2/23/2026	45.37	45.75	44.72	45.57	912,895	45.37
2/20/2026	45.13	46.59	44.74	45.51	592,681	45.31
2/19/2026	45.11	45.98	44.90	45.67	568,646	45.47
2/18/2026	45.89	46.82	45.29	45.93	639,453	45.73
2/17/2026	47.00	47.20	45.02	45.73	694,468	45.53
2/13/2026	47.06	47.63	45.89	47.21	457,227	47.00
2/12/2026	48.51	49.40	46.04	46.69	931,973	46.48
2/11/2026	46.73	48.50	46.53	48.27	704,249	48.06
2/10/2026	45.97	47.57	45.54	45.66	1,223,258	45.46
2/09/2026	47.26	47.45	44.99	45.79	1,108,097	45.59
2/06/2026	45.84	48.44	43.26	47.28	1,855,428	47.07
2/05/2026	46.95	47.55	46.26	47.20	1,101,666	46.99
2/04/2026	46.01	48.83	45.85	47.25	1,134,038	47.04
2/03/2026	46.52	46.65	44.22	45.24	1,167,375	45.04
2/02/2026	45.06	47.10	44.95	46.52	787,011	46.31
1/30/2026	46.12	47.22	45.27	45.94	1,082,575	45.74
1/29/2026	46.84	47.54	45.97	47.12	857,761	46.91
1/28/2026	46.99	48.57	46.38	46.77	1,236,767	46.56
1/27/2026	44.63	46.09	44.53	45.92	709,563	45.72
1/26/2026	44.30	44.46	43.73	44.27	792,523	44.07
1/23/2026	45.31	45.63	43.80	44.49	827,058	44.29
1/22/2026	46.26	46.58	45.24	45.48	855,785	45.28
1/21/2026	43.64	45.78	43.42	45.65	951,534	45.45
1/20/2026	42.20	43.63	41.95	42.90	853,177	42.71
1/16/2026	44.13	44.98	42.92	43.32	1,174,112	43.13
1/15/2026	42.81	43.76	42.12	43.48	1,047,303	43.29
1/14/2026	40.54	42.52	40.49	42.10	646,789	41.91
1/13/2026	41.73	42.16	40.70	40.90	675,317	40.72
1/12/2026	41.20	41.73	40.37	41.54	685,735	41.36
1/09/2026	40.93	41.73	40.47	41.51	706,917	41.33
1/08/2026	39.84	41.25	39.72	40.81	732,986	40.63
1/07/2026	39.21	40.64	38.58	40.44	1,133,068	40.26
1/06/2026	38.08	40.32	38.08	39.68	1,202,121	39.50
1/05/2026	37.85	39.83	37.58	37.72	1,135,021	37.55
1/02/2026	36.36	37.72	36.06	37.30	960,296	37.13
12/31/2025	35.91	36.06	35.45	35.54	532,479	35.38
12/30/2025	35.99	36.42	35.77	35.99	822,959	35.83
12/29/2025	37.07	37.07	35.22	35.90	1,175,704	35.74
12/26/2025	37.34	37.47	36.76	37.30	470,403	37.13
12/24/2025	37.09	37.45	36.81	37.16	290,783	37.00
12/23/2025	36.80	37.22	36.76	37.06	853,712	36.90
12/22/2025	36.82	37.55	36.77	37.03	894,365	36.87
12/19/2025	36.08	36.85	36.05	36.58	10,008,022	36.42
12/18/2025	36.99	37.15	36.06	36.17	848,253	36.01
12/17/2025	36.17	36.72	35.55	36.10	1,026,524	35.94
12/16/2025	36.62	37.05	35.78	36.14	887,385	35.98
12/15/2025	36.92	37.21	35.74	36.34	707,164	36.18
12/12/2025	37.30	37.99	36.12	36.47	770,015	36.31
12/11/2025	37.34	37.91	36.81	37.35	724,116	37.18
12/10/2025	36.39	38.20	36.16	37.55	1,040,589	37.38
12/09/2025	36.85	37.26	36.02	36.37	1,110,739	36.21
12/08/2025	36.77	37.59	36.32	37.24	931,481	37.07
12/05/2025	36.88	37.20	36.10	36.51	1,039,275	36.35
12/04/2025	36.13	36.76	35.56	36.58	637,762	36.42
12/03/2025	34.91	36.66	34.75	36.19	784,178	36.03