-
5 DAY PERFORMANCE
+4.06% -
1 MONTH PERFORMANCE
-0.89% -
3 MONTH PERFORMANCE
-6.68% -
6 MONTH PERFORMANCE
-18.97% -
YEAR-TO-DATE PERFORMANCE
-23.91% -
1 YEAR PERFORMANCE
-18.67%
Power Integrations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $61.84 | $62.41 (0.92%) | $62.85 | $60.78 | 272,692 | $3.55 B |
| 11/20/2024 | $59.97 | $61.14 (1.95%) | $61.19 | $59.82 | 273,742 | $3.47 B |
| 11/19/2024 | $59.68 | $60.46 (1.31%) | $60.68 | $59.64 | 290,239 | $3.44 B |
| 11/18/2024 | $59.88 | $60.59 (1.19%) | $61.16 | $59.81 | 362,704 | $3.44 B |
| 11/15/2024 | $62.00 | $60.04 (-3.16%) | $62.00 | $59.95 | 350,200 | $3.41 B |
| 11/14/2024 | $63.24 | $62.11 (-1.79%) | $64.10 | $61.36 | 506,000 | $3.53 B |
| 11/13/2024 | $63.59 | $63.33 (-0.41%) | $64.68 | $63.08 | 506,700 | $3.60 B |
| 11/12/2024 | $64.38 | $63.98 (-0.62%) | $65.25 | $63.11 | 412,201 | $3.64 B |
| 11/11/2024 | $66.56 | $65.06 (-2.25%) | $66.56 | $64.04 | 429,100 | $3.70 B |
| 11/08/2024 | $64.66 | $66.31 (2.55%) | $66.35 | $64.52 | 535,900 | $3.77 B |
| 11/07/2024 | $68.58 | $65.38 (-4.67%) | $68.64 | $64.18 | 744,641 | $3.71 B |
| 11/06/2024 | $65.50 | $66.43 (1.42%) | $69.53 | $65.50 | 892,525 | $3.77 B |
| 11/05/2024 | $62.87 | $64.58 (2.72%) | $64.66 | $62.39 | 594,200 | $3.67 B |
| 11/04/2024 | $62.48 | $63.48 (1.6%) | $64.13 | $61.89 | 432,247 | $3.61 B |
| 11/01/2024 | $60.66 | $62.83 (3.58%) | $62.97 | $60.66 | 360,825 | $3.57 B |
| 10/31/2024 | $62.97 | $60.43 (-4.03%) | $62.97 | $60.04 | 334,600 | $3.43 B |
| 10/30/2024 | $64.30 | $63.09 (-1.88%) | $65.43 | $63.01 | 217,900 | $3.58 B |
| 10/29/2024 | $64.59 | $65.58 (1.53%) | $65.59 | $64.47 | 294,971 | $3.72 B |
| 10/28/2024 | $63.76 | $64.81 (1.65%) | $65.13 | $63.32 | 316,400 | $3.68 B |
| 10/25/2024 | $62.60 | $62.95 (0.56%) | $64.48 | $62.60 | 519,600 | $3.57 B |
| 10/24/2024 | $62.48 | $62.42 (-0.1%) | $62.90 | $61.70 | 295,700 | $3.54 B |
| 10/23/2024 | $62.97 | $62.10 (-1.38%) | $63.15 | $61.27 | 206,829 | $3.53 B |
| 10/22/2024 | $62.88 | $62.36 (-0.83%) | $62.95 | $62.17 | 240,000 | $3.54 B |
| 10/21/2024 | $63.71 | $63.04 (-1.05%) | $63.75 | $62.23 | 214,709 | $3.58 B |
| 10/18/2024 | $65.20 | $64.08 (-1.72%) | $65.25 | $63.85 | 228,836 | $3.64 B |
| 10/17/2024 | $64.76 | $64.56 (-0.31%) | $65.07 | $63.80 | 334,406 | $3.67 B |
| 10/16/2024 | $64.30 | $63.69 (-0.95%) | $64.58 | $63.45 | 224,102 | $3.62 B |
| 10/15/2024 | $64.93 | $63.04 (-2.91%) | $65.52 | $62.86 | 312,900 | $3.58 B |
| 10/14/2024 | $64.03 | $64.95 (1.44%) | $65.00 | $63.73 | 256,600 | $3.69 B |
| 10/11/2024 | $61.52 | $63.78 (3.67%) | $64.00 | $61.23 | 214,700 | $3.62 B |
| 10/10/2024 | $61.44 | $62.39 (1.55%) | $62.50 | $61.02 | 277,700 | $3.54 B |
| 10/09/2024 | $61.97 | $63.19 (1.97%) | $63.28 | $61.63 | 189,300 | $3.59 B |
| 10/08/2024 | $62.05 | $62.25 (0.32%) | $62.30 | $61.57 | 179,500 | $3.53 B |
| 10/07/2024 | $62.63 | $62.69 (0.1%) | $63.15 | $61.98 | 194,534 | $3.56 B |
| 10/04/2024 | $64.30 | $63.14 (-1.8%) | $64.30 | $62.82 | 243,400 | $3.59 B |
| 10/03/2024 | $62.36 | $62.49 (0.21%) | $63.47 | $61.74 | 234,632 | $3.55 B |
| 10/02/2024 | $62.26 | $63.34 (1.73%) | $63.95 | $62.26 | 247,600 | $3.60 B |
| 10/01/2024 | $63.74 | $62.26 (-2.32%) | $64.04 | $61.67 | 376,200 | $3.54 B |
| 09/30/2024 | $62.64 | $64.12 (2.36%) | $64.31 | $62.08 | 499,736 | $3.64 B |
| 09/27/2024 | $64.07 | $63.57 (-0.78%) | $64.55 | $63.00 | 315,842 | $3.61 B |
| 09/26/2024 | $63.06 | $63.38 (0.51%) | $64.41 | $62.37 | 471,226 | $3.60 B |
| 09/25/2024 | $61.15 | $60.48 (-1.1%) | $61.60 | $60.03 | 469,400 | $3.43 B |
| 09/24/2024 | $61.51 | $61.77 (0.42%) | $62.69 | $61.14 | 358,829 | $3.51 B |
| 09/23/2024 | $60.15 | $60.58 (0.71%) | $60.87 | $59.58 | 447,348 | $3.44 B |
| 09/20/2024 | $60.74 | $59.65 (-1.79%) | $61.07 | $59.31 | 1.86 M | $3.39 B |
| 09/19/2024 | $61.91 | $61.46 (-0.73%) | $62.06 | $60.80 | 336,200 | $3.49 B |
| 09/18/2024 | $59.38 | $59.50 (0.2%) | $61.97 | $59.00 | 416,100 | $3.38 B |
| 09/17/2024 | $59.62 | $59.04 (-0.97%) | $60.68 | $58.74 | 260,428 | $3.35 B |
| 09/16/2024 | $59.09 | $58.58 (-0.86%) | $59.92 | $57.96 | 565,700 | $3.33 B |
| 09/13/2024 | $59.11 | $59.65 (0.91%) | $60.10 | $58.74 | 280,500 | $3.39 B |
| 09/12/2024 | $58.59 | $58.23 (-0.61%) | $58.86 | $57.34 | 482,939 | $3.31 B |
| 09/11/2024 | $58.00 | $58.74 (1.28%) | $58.79 | $56.63 | 328,730 | $3.34 B |
| 09/10/2024 | $57.67 | $57.92 (0.43%) | $58.32 | $56.64 | 351,300 | $3.29 B |
| 09/09/2024 | $58.46 | $57.86 (-1.03%) | $58.69 | $57.50 | 472,800 | $3.29 B |
| 09/06/2024 | $59.33 | $58.18 (-1.94%) | $59.48 | $57.87 | 455,600 | $3.30 B |
| 09/05/2024 | $60.69 | $59.67 (-1.68%) | $61.26 | $59.41 | 499,124 | $3.39 B |
| 09/04/2024 | $61.60 | $60.98 (-1.01%) | $62.15 | $60.44 | 581,700 | $3.46 B |
| 09/03/2024 | $65.45 | $62.17 (-5.01%) | $65.71 | $62.12 | 490,600 | $3.53 B |
| 08/30/2024 | $66.96 | $67.10 (0.21%) | $67.87 | $66.62 | 1.03 M | $3.81 B |
| 08/29/2024 | $64.82 | $66.41 (2.45%) | $66.87 | $64.47 | 582,000 | $3.77 B |
| 08/28/2024 | $65.05 | $63.82 (-1.89%) | $65.23 | $63.77 | 321,532 | $3.62 B |
| 08/27/2024 | $65.90 | $65.15 (-1.14%) | $67.17 | $65.02 | 501,740 | $3.70 B |
| 08/26/2024 | $67.74 | $66.41 (-1.96%) | $68.12 | $66.26 | 268,900 | $3.77 B |
| 08/23/2024 | $66.47 | $67.90 (2.15%) | $68.21 | $66.03 | 343,700 | $3.86 B |
| 08/22/2024 | $66.89 | $65.39 (-2.24%) | $67.47 | $65.27 | 284,242 | $3.71 B |
| 08/21/2024 | $65.17 | $66.95 (2.73%) | $67.21 | $64.69 | 255,731 | $3.80 B |