5 DAY PERFORMANCE
-5.17%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-23.16%
6 MONTH PERFORMANCE
-21.70%
YEAR-TO-DATE PERFORMANCE
-19.19%
1 YEAR PERFORMANCE
-35.41%
Power Integrations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $49.04 | $49.86 (1.67%) | $50.32 | $49.04 | 445.43 K | $2.84 B |
| 05/22/2025 | $51.52 | $50.51 (-1.96%) | $51.71 | $50.44 | 419.20 K | $2.87 B |
| 05/21/2025 | $52.51 | $51.19 (-2.51%) | $52.96 | $50.92 | 400.54 K | $2.91 B |
| 05/20/2025 | $52.19 | $52.83 (1.23%) | $53.03 | $51.98 | 376.80 K | $3.00 B |
| 05/19/2025 | $52.80 | $52.58 (-0.42%) | $52.94 | $52.16 | 436.24 K | $2.99 B |
| 05/16/2025 | $54.30 | $53.97 (-0.61%) | $54.95 | $53.78 | 641.40 K | $3.07 B |
| 05/15/2025 | $54.50 | $54.26 (-0.44%) | $55.01 | $53.85 | 524.33 K | $3.09 B |
| 05/14/2025 | $55.12 | $54.82 (-0.54%) | $55.97 | $54.22 | 795.30 K | $3.12 B |
| 05/13/2025 | $58.52 | $55.35 (-5.42%) | $58.52 | $54.25 | 1.19 M | $3.15 B |
| 05/12/2025 | $58.11 | $59.01 (1.55%) | $59.24 | $57.62 | 1.04 M | $3.36 B |
| 05/09/2025 | $52.46 | $54.11 (3.15%) | $55.38 | $51.40 | 802.20 K | $3.08 B |
| 05/08/2025 | $51.36 | $51.74 (0.74%) | $52.41 | $50.56 | 399.70 K | $2.94 B |
| 05/07/2025 | $49.90 | $50.33 (0.86%) | $50.56 | $49.24 | 403.90 K | $2.86 B |
| 05/06/2025 | $49.76 | $50.10 (0.68%) | $50.45 | $48.80 | 401.70 K | $2.85 B |
| 05/05/2025 | $50.18 | $50.54 (0.72%) | $51.34 | $50.18 | 449.00 K | $2.87 B |
| 05/02/2025 | $50.44 | $51.13 (1.37%) | $51.69 | $50.16 | 407.01 K | $2.91 B |
| 05/01/2025 | $49.12 | $49.26 (0.29%) | $50.19 | $48.48 | 813.20 K | $2.80 B |
| 04/30/2025 | $48.39 | $49.12 (1.51%) | $49.30 | $47.13 | 647.94 K | $2.79 B |
| 04/29/2025 | $49.27 | $49.19 (-0.16%) | $50.13 | $49.17 | 450.21 K | $2.80 B |
| 04/28/2025 | $50.37 | $50.47 (0.2%) | $50.96 | $49.57 | 477.20 K | $2.87 B |
| 04/25/2025 | $49.28 | $50.68 (2.84%) | $50.70 | $48.96 | 403.90 K | $2.88 B |
| 04/24/2025 | $47.92 | $50.19 (4.74%) | $50.37 | $47.86 | 510.52 K | $2.85 B |
| 04/23/2025 | $47.95 | $47.16 (-1.65%) | $49.36 | $46.94 | 407.30 K | $2.68 B |
| 04/22/2025 | $46.63 | $46.24 (-0.84%) | $47.14 | $45.44 | 511.00 K | $2.63 B |
| 04/21/2025 | $44.47 | $46.26 (4.03%) | $46.30 | $43.65 | 477.60 K | $2.63 B |
| 04/17/2025 | $44.95 | $45.41 (1.02%) | $45.45 | $44.34 | 380.10 K | $2.58 B |
| 04/16/2025 | $44.23 | $44.92 (1.56%) | $45.21 | $43.45 | 383.10 K | $2.55 B |
| 04/15/2025 | $46.40 | $45.56 (-1.81%) | $46.62 | $45.32 | 436.70 K | $2.59 B |
| 04/14/2025 | $46.57 | $45.99 (-1.25%) | $47.14 | $44.60 | 640.51 K | $2.61 B |
| 04/11/2025 | $44.16 | $45.09 (2.11%) | $45.32 | $42.77 | 627.22 K | $2.56 B |
| 04/10/2025 | $46.19 | $44.61 (-3.42%) | $46.44 | $43.11 | 619.04 K | $2.54 B |
| 04/09/2025 | $42.25 | $48.33 (14.39%) | $48.64 | $41.37 | 979.55 K | $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 | 782.80 K | $2.55 B |
| 04/02/2025 | $50.16 | $51.32 (2.31%) | $52.15 | $50.09 | 517.13 K | $2.92 B |
| 04/01/2025 | $50.22 | $51.24 (2.03%) | $53.02 | $48.93 | 753.22 K | $2.91 B |
| 03/31/2025 | $50.36 | $50.50 (0.28%) | $51.23 | $49.57 | 808.90 K | $2.87 B |
| 03/28/2025 | $54.12 | $50.98 (-5.8%) | $54.42 | $50.95 | 544.70 K | $2.90 B |
| 03/27/2025 | $54.89 | $54.55 (-0.62%) | $55.34 | $53.83 | 443.12 K | $3.10 B |
| 03/26/2025 | $55.68 | $55.35 (-0.59%) | $55.97 | $54.78 | 258.52 K | $3.15 B |
| 03/25/2025 | $55.85 | $55.74 (-0.2%) | $56.91 | $55.61 | 307.50 K | $3.17 B |
| 03/24/2025 | $56.00 | $56.45 (0.8%) | $57.22 | $54.52 | 345.60 K | $3.21 B |
| 03/21/2025 | $54.68 | $54.88 (0.37%) | $55.56 | $54.04 | 808.10 K | $3.12 B |
| 03/20/2025 | $56.90 | $55.59 (-2.3%) | $56.92 | $55.54 | 466.70 K | $3.16 B |
| 03/19/2025 | $57.05 | $57.16 (0.19%) | $57.98 | $56.57 | 328.60 K | $3.25 B |
| 03/18/2025 | $57.36 | $57.27 (-0.16%) | $57.95 | $56.48 | 344.20 K | $3.26 B |
| 03/17/2025 | $56.83 | $57.72 (1.57%) | $58.08 | $56.59 | 421.91 K | $3.28 B |
| 03/14/2025 | $57.22 | $57.25 (0.05%) | $57.46 | $56.49 | 585.50 K | $3.25 B |
| 03/13/2025 | $56.35 | $56.09 (-0.46%) | $57.66 | $55.62 | 742.91 K | $3.19 B |
| 03/12/2025 | $55.71 | $56.62 (1.63%) | $56.84 | $55.41 | 537.43 K | $3.22 B |
| 03/11/2025 | $59.40 | $55.46 (-6.63%) | $59.45 | $54.55 | 786.46 K | $3.15 B |
| 03/10/2025 | $61.79 | $59.37 (-3.92%) | $62.24 | $59.27 | 747.00 K | $3.38 B |
| 03/07/2025 | $59.85 | $62.78 (4.9%) | $63.04 | $59.21 | 548.13 K | $3.57 B |
| 03/06/2025 | $58.14 | $59.67 (2.63%) | $60.38 | $57.80 | 290.30 K | $3.39 B |
| 03/05/2025 | $59.33 | $59.45 (0.2%) | $59.97 | $57.71 | 578.23 K | $3.38 B |
| 03/04/2025 | $58.25 | $58.84 (1.01%) | $60.19 | $57.52 | 719.00 K | $3.34 B |
| 03/03/2025 | $61.59 | $58.43 (-5.13%) | $61.71 | $58.21 | 468.71 K | $3.32 B |
| 02/28/2025 | $60.55 | $60.80 (0.41%) | $61.35 | $59.51 | 466.03 K | $3.46 B |
| 02/27/2025 | $63.99 | $60.60 (-5.3%) | $64.35 | $60.59 | 677.32 K | $3.44 B |
| 02/26/2025 | $64.62 | $64.35 (-0.42%) | $65.45 | $63.37 | 577.03 K | $3.66 B |
| 02/25/2025 | $64.89 | $63.57 (-2.03%) | $65.03 | $62.93 | 798.20 K | $3.61 B |
| 02/24/2025 | $64.78 | $64.89 (0.17%) | $65.74 | $63.46 | 650.70 K | $3.69 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.
