Power Integrations, Inc. (FRA:PWI)
Germany
· Delayed Price · Currency is EUR 30.80
+1.40 (4.76%)
Last updated: Dec 5, 2025, 8:04 AM CET
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | 186 |
| Dec 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Dec 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | - | - |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | 0.70% | - |
| Nov 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | - | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 7.52% | - |
| Nov 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | -5.00% | - |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 2.19% | - |
| Nov 19, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.23 | 0.74% | 186 |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | -8.72% | 200 |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 0.68% | - |
| Nov 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -3.90% | - |
| Nov 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | 0.65% | 600 |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | - | - |
| Nov 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.41 | 0.66% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | -2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | -3.11% | 200 |
| Nov 6, 2025 | 34.00 | 34.00 | 32.20 | 32.20 | 32.00 | - | 102 |
| Nov 5, 2025 | 33.60 | 33.60 | 30.80 | 32.20 | 32.00 | -8.52% | 265 |
| Nov 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.98 | -4.35% | - |
| Nov 3, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.57 | 3.95% | 25 |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.18 | -1.12% | - |
| Oct 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.57 | -1.65% | - |
| Oct 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | -1.09% | - |
| Oct 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.57 | -0.54% | - |
| Oct 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | -1.60% | 400 |
| Oct 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | 3.87% | - |
| Oct 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | -4.74% | - |
| Oct 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -1.55% | - |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.36 | -1.53% | - |
| Oct 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | 8.89% | - |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | -15.09% | - |
| Oct 16, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.13 | - | 13 |
| Oct 15, 2025 | 41.00 | 42.40 | 41.00 | 42.40 | 42.13 | 1.92% | 30 |
| Oct 14, 2025 | 41.40 | 41.60 | 39.00 | 41.60 | 41.34 | 18.86% | 421 |
| Oct 13, 2025 | 29.60 | 35.00 | 29.60 | 35.00 | 34.78 | 8.70% | 700 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | -1.83% | - |
| Oct 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | 1.86% | - |
| Oct 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | -3.01% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | 1.84% | - |
| Oct 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | -1.21% | - |
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | 0.61% | - |
| Oct 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | -3.53% | - |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | 2.41% | - |
| Sep 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | -3.49% | - |
| Sep 29, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.18 | 2.38% | 18 |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.39 | -2.33% | - |
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | -3.37% | - |
| Sep 24, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.38 | -1.66% | 484 |
| Sep 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | - | 200 |
| Sep 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | -5.73% | - |
| Sep 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | 2.13% | - |
| Sep 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | - | - |
| Sep 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | -0.53% | - |
| Sep 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | 1.07% | - |
| Sep 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | -3.11% | - |
| Sep 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.36 | 2.66% | - |
| Sep 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | -0.53% | - |
| Sep 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | -0.53% | - |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | - | - |
| Sep 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | - | - |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | 2.15% | - |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.97 | -2.11% | - |
| Sep 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -0.52% | - |
| Sep 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 0.53% | - |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -3.06% | - |
| Aug 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | -1.51% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | 1.02% | - |
| Aug 27, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.98 | -0.51% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | -1.49% | - |
| Aug 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | 4.15% | - |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.18 | -0.52% | - |
| Aug 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | -2.02% | - |
| Aug 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | 0.51% | - |
| Aug 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.98 | 0.51% | - |
| Aug 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | -2.49% | - |
| Aug 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.77 | -1.95% | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.56 | 4.59% | - |
| Aug 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | 4.81% | - |
| Aug 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.00 | -0.53% | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.19 | 2.17% | - |
| Aug 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.40 | 1.10% | - |
| Aug 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.01 | -12.08% | - |
| Aug 6, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -2.36% | - |
| Aug 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.94 | 3.92% | - |
| Aug 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | -2.39% | - |
| Aug 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | -4.13% | - |
| Jul 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | - | - |
| Jul 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.13 | -3.11% | - |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.51 | 1.81% | - |
| Jul 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | - | - |
| Jul 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.72 | -0.90% | - |
| Jul 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.12 | -2.62% | - |
| Jul 23, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.31 | -0.43% | - |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.50 | -0.86% | - |
| Jul 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.90 | 0.43% | - |