5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-20.42%
3 MONTH PERFORMANCE
-27.28%
6 MONTH PERFORMANCE
-27.73%
YEAR-TO-DATE PERFORMANCE
-26.16%
1 YEAR PERFORMANCE
-32.18%
Power Integrations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $46.40 | $45.56 (-1.81%) | $46.62 | $45.32 | 436,650 | $2.59 B |
| 04/14/2025 | $46.57 | $45.99 (-1.25%) | $47.14 | $44.60 | 640,510 | $2.61 B |
| 04/11/2025 | $44.16 | $45.09 (2.11%) | $45.32 | $42.77 | 627,222 | $2.56 B |
| 04/10/2025 | $46.19 | $44.61 (-3.42%) | $46.44 | $43.11 | 619,036 | $2.54 B |
| 04/09/2025 | $42.25 | $48.33 (14.39%) | $48.64 | $41.37 | 979,545 | $2.75 B |
| 04/08/2025 | $44.62 | $42.13 (-5.58%) | $45.00 | $40.78 | 1.10 M | $2.40 B |
| 04/07/2025 | $41.74 | $43.28 (3.69%) | $46.38 | $41.11 | 1.54 M | $2.46 B |
| 04/04/2025 | $43.13 | $43.68 (1.28%) | $44.50 | $41.19 | 1.34 M | $2.48 B |
| 04/03/2025 | $51.96 | $44.90 (-13.59%) | $51.96 | $44.85 | 782,800 | $2.55 B |
| 04/02/2025 | $50.16 | $51.32 (2.31%) | $52.15 | $50.09 | 517,133 | $2.92 B |
| 04/01/2025 | $50.22 | $51.24 (2.03%) | $53.02 | $48.93 | 753,219 | $2.91 B |
| 03/31/2025 | $50.36 | $50.50 (0.28%) | $51.23 | $49.57 | 808,900 | $2.87 B |
| 03/28/2025 | $54.12 | $50.98 (-5.8%) | $54.42 | $50.95 | 544,700 | $2.90 B |
| 03/27/2025 | $54.89 | $54.55 (-0.62%) | $55.34 | $53.83 | 443,124 | $3.10 B |
| 03/26/2025 | $55.68 | $55.35 (-0.59%) | $55.97 | $54.78 | 258,523 | $3.15 B |
| 03/25/2025 | $55.85 | $55.74 (-0.2%) | $56.91 | $55.61 | 307,500 | $3.17 B |
| 03/24/2025 | $56.00 | $56.45 (0.8%) | $57.22 | $54.52 | 345,600 | $3.21 B |
| 03/21/2025 | $54.68 | $54.88 (0.37%) | $55.56 | $54.04 | 808,101 | $3.12 B |
| 03/20/2025 | $56.90 | $55.59 (-2.3%) | $56.92 | $55.54 | 466,700 | $3.16 B |
| 03/19/2025 | $57.05 | $57.16 (0.19%) | $57.98 | $56.57 | 328,600 | $3.25 B |
| 03/18/2025 | $57.36 | $57.27 (-0.16%) | $57.95 | $56.48 | 344,200 | $3.26 B |
| 03/17/2025 | $56.83 | $57.72 (1.57%) | $58.08 | $56.59 | 421,911 | $3.28 B |
| 03/14/2025 | $57.22 | $57.25 (0.05%) | $57.46 | $56.49 | 585,500 | $3.25 B |
| 03/13/2025 | $56.35 | $56.09 (-0.46%) | $57.66 | $55.62 | 742,909 | $3.19 B |
| 03/12/2025 | $55.71 | $56.62 (1.63%) | $56.84 | $55.41 | 537,426 | $3.22 B |
| 03/11/2025 | $59.40 | $55.46 (-6.63%) | $59.45 | $54.55 | 786,463 | $3.15 B |
| 03/10/2025 | $61.79 | $59.37 (-3.92%) | $62.24 | $59.27 | 747,000 | $3.38 B |
| 03/07/2025 | $59.85 | $62.78 (4.9%) | $63.04 | $59.21 | 548,132 | $3.57 B |
| 03/06/2025 | $58.14 | $59.67 (2.63%) | $60.38 | $57.80 | 290,300 | $3.39 B |
| 03/05/2025 | $59.33 | $59.45 (0.2%) | $59.97 | $57.71 | 578,232 | $3.38 B |
| 03/04/2025 | $58.25 | $58.84 (1.01%) | $60.19 | $57.52 | 719,000 | $3.34 B |
| 03/03/2025 | $61.59 | $58.43 (-5.13%) | $61.71 | $58.21 | 468,706 | $3.32 B |
| 02/28/2025 | $60.55 | $60.80 (0.41%) | $61.35 | $59.51 | 466,031 | $3.46 B |
| 02/27/2025 | $63.99 | $60.60 (-5.3%) | $64.35 | $60.59 | 677,316 | $3.44 B |
| 02/26/2025 | $64.62 | $64.35 (-0.42%) | $65.45 | $63.37 | 577,025 | $3.66 B |
| 02/25/2025 | $64.89 | $63.57 (-2.03%) | $65.03 | $62.93 | 798,200 | $3.61 B |
| 02/24/2025 | $64.78 | $64.89 (0.17%) | $65.74 | $63.46 | 650,700 | $3.69 B |
| 02/21/2025 | $67.23 | $64.76 (-3.67%) | $68.20 | $64.41 | 1.32 M | $3.68 B |
| 02/20/2025 | $65.02 | $66.70 (2.58%) | $66.82 | $65.02 | 954,400 | $3.79 B |
| 02/19/2025 | $61.81 | $64.48 (4.32%) | $65.03 | $61.77 | 685,610 | $3.67 B |
| 02/18/2025 | $59.77 | $61.81 (3.41%) | $61.88 | $59.77 | 456,100 | $3.51 B |
| 02/14/2025 | $59.77 | $59.58 (-0.32%) | $60.20 | $59.31 | 301,400 | $3.39 B |
| 02/13/2025 | $59.28 | $59.77 (0.83%) | $60.08 | $59.03 | 236,900 | $3.40 B |
| 02/12/2025 | $57.84 | $59.09 (2.16%) | $59.37 | $57.40 | 342,500 | $3.36 B |
| 02/11/2025 | $57.28 | $58.34 (1.85%) | $59.18 | $57.28 | 369,400 | $3.32 B |
| 02/10/2025 | $59.80 | $57.86 (-3.24%) | $60.20 | $56.97 | 646,325 | $3.29 B |
| 02/07/2025 | $63.10 | $59.68 (-5.42%) | $64.63 | $59.25 | 948,410 | $3.39 B |
| 02/06/2025 | $62.50 | $60.75 (-2.8%) | $62.66 | $60.09 | 644,500 | $3.45 B |
| 02/05/2025 | $61.37 | $62.50 (1.84%) | $62.94 | $60.86 | 340,300 | $3.55 B |
| 02/04/2025 | $60.14 | $61.21 (1.78%) | $61.27 | $60.14 | 408,900 | $3.48 B |
| 02/03/2025 | $61.74 | $60.37 (-2.22%) | $61.74 | $58.92 | 396,600 | $3.43 B |
| 01/31/2025 | $60.05 | $62.32 (3.78%) | $63.46 | $60.05 | 783,737 | $3.54 B |
| 01/30/2025 | $59.67 | $60.05 (0.64%) | $60.30 | $59.36 | 348,000 | $3.41 B |
| 01/29/2025 | $58.99 | $59.11 (0.2%) | $59.85 | $58.70 | 379,619 | $3.36 B |
| 01/28/2025 | $60.76 | $58.86 (-3.13%) | $61.44 | $58.06 | 458,140 | $3.34 B |
| 01/27/2025 | $61.33 | $60.99 (-0.55%) | $62.53 | $60.19 | 504,302 | $3.47 B |
| 01/24/2025 | $62.41 | $61.93 (-0.77%) | $63.00 | $61.50 | 499,929 | $3.52 B |
| 01/23/2025 | $61.78 | $62.94 (1.88%) | $62.96 | $61.36 | 443,400 | $3.58 B |
| 01/22/2025 | $63.10 | $62.93 (-0.27%) | $64.22 | $62.75 | 409,013 | $3.58 B |
| 01/21/2025 | $62.83 | $63.25 (0.67%) | $64.08 | $62.49 | 405,939 | $3.59 B |
| 01/17/2025 | $62.00 | $62.22 (0.35%) | $62.50 | $61.79 | 545,637 | $3.54 B |
| 01/16/2025 | $63.10 | $60.90 (-3.49%) | $63.87 | $60.88 | 453,416 | $3.46 B |
| 01/15/2025 | $63.16 | $62.65 (-0.81%) | $63.67 | $62.24 | 393,734 | $3.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
