5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+20.04%
6 MONTH PERFORMANCE
-12.39%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-28.17%
Power Integrations, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $53.49 | $54.52 (1.93%) | $54.71 | $53.49 | 72.11 K | $3.10 B |
07/16/2025 | $54.07 | $53.70 (-0.68%) | $55.56 | $53.05 | 616.70 K | $3.05 B |
07/15/2025 | $56.62 | $54.05 (-4.54%) | $57.43 | $54.02 | 482.54 K | $3.07 B |
07/14/2025 | $57.53 | $56.66 (-1.51%) | $57.53 | $55.83 | 271.50 K | $3.22 B |
07/11/2025 | $57.95 | $58.04 (0.16%) | $58.27 | $57.52 | 345.75 K | $3.30 B |
07/10/2025 | $58.70 | $58.70 (0%) | $59.35 | $58.29 | 371.00 K | $3.34 B |
07/09/2025 | $58.17 | $58.08 (-0.15%) | $59.48 | $57.05 | 385.00 K | $3.30 B |
07/08/2025 | $57.12 | $58.26 (2%) | $58.99 | $56.75 | 519.42 K | $3.31 B |
07/07/2025 | $58.61 | $56.45 (-3.69%) | $59.09 | $56.37 | 412.40 K | $3.21 B |
07/03/2025 | $59.38 | $59.54 (0.27%) | $60.12 | $59.10 | 208.30 K | $3.39 B |
07/02/2025 | $57.67 | $59.17 (2.6%) | $59.46 | $57.52 | 394.65 K | $3.37 B |
07/01/2025 | $55.26 | $57.58 (4.2%) | $59.05 | $55.26 | 515.54 K | $3.27 B |
06/30/2025 | $56.24 | $55.90 (-0.6%) | $56.45 | $55.39 | 374.20 K | $3.18 B |
06/27/2025 | $55.62 | $55.75 (0.23%) | $56.83 | $55.16 | 473.24 K | $3.17 B |
06/26/2025 | $56.05 | $56.45 (0.71%) | $56.83 | $56.05 | 238.60 K | $3.21 B |
06/25/2025 | $56.04 | $55.99 (-0.09%) | $56.62 | $55.50 | 264.55 K | $3.18 B |
06/24/2025 | $55.93 | $55.96 (0.05%) | $56.44 | $55.50 | 305.40 K | $3.18 B |
06/23/2025 | $53.68 | $54.87 (2.22%) | $55.06 | $53.50 | 401.34 K | $3.12 B |
06/20/2025 | $54.47 | $53.49 (-1.8%) | $55.19 | $53.17 | 836.20 K | $3.04 B |
06/18/2025 | $54.54 | $54.04 (-0.92%) | $55.49 | $53.66 | 647.90 K | $3.07 B |
06/17/2025 | $55.74 | $54.45 (-2.31%) | $56.36 | $54.40 | 553.00 K | $3.10 B |
06/16/2025 | $56.11 | $56.69 (1.03%) | $57.16 | $55.67 | 379.50 K | $3.22 B |
06/13/2025 | $56.29 | $55.13 (-2.06%) | $56.95 | $55.00 | 369.83 K | $3.14 B |
06/12/2025 | $57.01 | $57.62 (1.07%) | $58.18 | $56.74 | 310.20 K | $3.28 B |
06/11/2025 | $58.52 | $57.79 (-1.25%) | $58.52 | $57.19 | 308.62 K | $3.29 B |
06/10/2025 | $57.25 | $58.03 (1.36%) | $58.97 | $56.74 | 430.33 K | $3.30 B |
06/09/2025 | $55.45 | $56.85 (2.52%) | $57.37 | $55.40 | 418.20 K | $3.23 B |
06/06/2025 | $54.64 | $54.74 (0.18%) | $56.10 | $54.36 | 463.80 K | $3.11 B |
06/05/2025 | $54.83 | $53.76 (-1.95%) | $55.43 | $53.73 | 530.90 K | $3.06 B |
06/04/2025 | $51.55 | $54.55 (5.82%) | $54.90 | $51.42 | 1.02 M | $3.10 B |
06/03/2025 | $49.76 | $50.92 (2.33%) | $51.39 | $49.38 | 1.24 M | $2.90 B |
06/02/2025 | $49.70 | $49.71 (0.02%) | $50.89 | $49.34 | 685.92 K | $2.83 B |
05/30/2025 | $50.00 | $49.73 (-0.54%) | $50.24 | $49.11 | 861.51 K | $2.83 B |
05/29/2025 | $51.02 | $50.64 (-0.74%) | $51.02 | $49.90 | 355.80 K | $2.88 B |
05/28/2025 | $51.11 | $49.94 (-2.29%) | $51.56 | $49.86 | 372.20 K | $2.84 B |
05/27/2025 | $50.94 | $51.18 (0.47%) | $51.74 | $50.51 | 435.71 K | $2.91 B |
05/23/2025 | $49.04 | $49.86 (1.67%) | $50.32 | $49.04 | 479.53 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 |