Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
79.37
-5.44 (-6.41%)
At close: Jun 26, 2026, 4:00 PM EDT
79.25
-0.12 (-0.15%)
After-hours: Jun 26, 2026, 6:53 PM EDT
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.51 | 82.61 | 79.20 | 79.37 | 79.37 | -6.41% | 2,529,365 |
| Jun 25, 2026 | 84.87 | 86.79 | 80.50 | 84.81 | 84.81 | 3.60% | 1,014,104 |
| Jun 24, 2026 | 81.88 | 82.00 | 79.00 | 81.86 | 81.86 | 1.60% | 977,584 |
| Jun 23, 2026 | 81.47 | 85.00 | 80.20 | 80.57 | 80.57 | -7.76% | 1,085,093 |
| Jun 22, 2026 | 89.29 | 91.18 | 87.11 | 87.35 | 87.35 | 0.28% | 1,111,272 |
| Jun 18, 2026 | 83.76 | 87.89 | 83.76 | 87.11 | 87.11 | 7.90% | 1,650,981 |
| 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 |
| Apr 10, 2026 | 55.14 | 55.90 | 54.18 | 54.53 | 54.40 | -0.02% | 579,368 |
| Apr 9, 2026 | 53.55 | 55.08 | 53.55 | 54.54 | 54.41 | 1.21% | 647,008 |
| Apr 8, 2026 | 53.63 | 54.50 | 52.66 | 53.89 | 53.76 | 4.42% | 775,489 |
| Apr 7, 2026 | 51.07 | 51.72 | 50.08 | 51.61 | 51.48 | 0.33% | 626,365 |
| Apr 6, 2026 | 51.13 | 53.49 | 51.00 | 51.44 | 51.31 | -1.78% | 804,880 |
| Apr 2, 2026 | 50.98 | 53.25 | 50.95 | 52.37 | 52.24 | - | 799,844 |
| Apr 1, 2026 | 52.09 | 53.50 | 51.74 | 52.37 | 52.24 | 2.29% | 787,654 |
| Mar 31, 2026 | 48.73 | 51.41 | 48.60 | 51.20 | 51.07 | 6.93% | 914,757 |
| Mar 30, 2026 | 50.26 | 50.43 | 47.56 | 47.88 | 47.76 | -3.27% | 642,378 |
| Mar 27, 2026 | 49.36 | 49.75 | 48.40 | 49.50 | 49.38 | -1.10% | 687,025 |
| Mar 26, 2026 | 51.06 | 51.98 | 49.68 | 50.05 | 49.93 | -3.73% | 1,134,842 |
| Mar 25, 2026 | 51.83 | 52.08 | 51.10 | 51.99 | 51.86 | 2.32% | 638,961 |
| Mar 24, 2026 | 47.01 | 51.13 | 47.00 | 50.81 | 50.68 | 6.79% | 1,050,394 |
| Mar 23, 2026 | 47.37 | 48.55 | 46.91 | 47.58 | 47.46 | 2.43% | 677,137 |
| Mar 20, 2026 | 46.72 | 47.86 | 45.85 | 46.45 | 46.34 | -0.39% | 1,504,901 |
| Mar 19, 2026 | 44.89 | 47.30 | 44.49 | 46.63 | 46.51 | 1.19% | 804,083 |
| Mar 18, 2026 | 47.20 | 47.23 | 45.98 | 46.08 | 45.97 | -3.25% | 640,784 |
| Mar 17, 2026 | 47.25 | 48.35 | 47.02 | 47.63 | 47.51 | 1.84% | 676,068 |
| Mar 16, 2026 | 48.12 | 48.57 | 46.73 | 46.77 | 46.65 | -1.43% | 2,180,088 |
| Mar 13, 2026 | 47.15 | 47.69 | 46.17 | 47.45 | 47.33 | 2.37% | 817,213 |
| Mar 12, 2026 | 46.13 | 46.89 | 45.96 | 46.35 | 46.24 | -1.07% | 759,736 |
| Mar 11, 2026 | 45.16 | 46.92 | 45.16 | 46.85 | 46.73 | 3.95% | 543,870 |
| Mar 10, 2026 | 46.95 | 47.12 | 44.45 | 45.07 | 44.96 | -4.41% | 934,495 |
| Mar 9, 2026 | 45.09 | 47.55 | 44.76 | 47.15 | 47.03 | 2.37% | 810,358 |
| Mar 6, 2026 | 46.46 | 47.58 | 45.49 | 46.06 | 45.95 | -3.66% | 1,359,309 |
| Mar 5, 2026 | 46.23 | 47.84 | 45.84 | 47.81 | 47.69 | 1.79% | 779,814 |
| Mar 4, 2026 | 48.76 | 49.12 | 45.75 | 46.97 | 46.85 | -2.15% | 1,216,894 |
| Mar 3, 2026 | 48.29 | 49.07 | 47.15 | 48.00 | 47.88 | -4.46% | 1,591,857 |
| Mar 2, 2026 | 46.64 | 51.00 | 45.75 | 50.24 | 50.12 | 4.84% | 1,464,108 |
| Feb 27, 2026 | 47.14 | 48.22 | 46.67 | 47.92 | 47.80 | -0.67% | 902,246 |
| Feb 26, 2026 | 48.58 | 48.89 | 46.67 | 48.46 | 48.13 | -0.41% | 811,082 |
| Feb 25, 2026 | 47.86 | 48.73 | 47.31 | 48.66 | 48.32 | 3.36% | 713,942 |
| Feb 24, 2026 | 46.06 | 47.77 | 46.04 | 47.08 | 46.76 | 3.31% | 678,269 |
| Feb 23, 2026 | 45.37 | 45.75 | 44.72 | 45.57 | 45.26 | 0.13% | 912,955 |
| Feb 20, 2026 | 45.13 | 46.59 | 44.74 | 45.51 | 45.20 | -0.35% | 592,681 |
| Feb 19, 2026 | 45.11 | 45.98 | 44.90 | 45.67 | 45.36 | -0.57% | 568,646 |
| Feb 18, 2026 | 45.89 | 46.82 | 45.29 | 45.93 | 45.61 | 0.44% | 639,453 |
| Feb 17, 2026 | 47.00 | 47.20 | 45.02 | 45.73 | 45.41 | -3.13% | 694,468 |
| Feb 13, 2026 | 47.07 | 47.64 | 45.89 | 47.21 | 46.88 | 1.11% | 457,226 |
| Feb 12, 2026 | 48.51 | 49.40 | 46.04 | 46.69 | 46.37 | -3.27% | 931,972 |
| Feb 11, 2026 | 46.73 | 48.50 | 46.53 | 48.27 | 47.94 | 5.72% | 704,249 |
| Feb 10, 2026 | 45.97 | 47.57 | 45.54 | 45.66 | 45.35 | -0.28% | 1,223,258 |
| Feb 9, 2026 | 47.26 | 47.45 | 44.99 | 45.79 | 45.47 | -3.27% | 1,108,097 |
| Feb 6, 2026 | 45.84 | 48.44 | 43.26 | 47.34 | 47.01 | 0.30% | 1,855,428 |
| Feb 5, 2026 | 46.95 | 47.55 | 46.26 | 47.20 | 46.87 | -0.11% | 1,102,385 |
| Feb 4, 2026 | 46.01 | 48.83 | 45.85 | 47.25 | 46.92 | 4.44% | 1,134,052 |
| Feb 3, 2026 | 46.52 | 46.65 | 44.22 | 45.24 | 44.93 | -2.75% | 1,169,686 |