5 DAY PERFORMANCE
+9.41%
1 MONTH PERFORMANCE
+12.21%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
-29.73%
YEAR-TO-DATE PERFORMANCE
+14.83%
1 YEAR PERFORMANCE
-33.49%
Power Integrations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $39.84 | $40.81 (2.43%) | $41.25 | $39.72 | 733.00 K | $2.28 B |
| 01/07/2026 | $39.21 | $40.44 (3.14%) | $40.64 | $38.58 | 1.13 M | $2.26 B |
| 01/06/2026 | $38.08 | $39.68 (4.2%) | $40.32 | $38.08 | 1.20 M | $2.21 B |
| 01/05/2026 | $37.85 | $37.72 (-0.34%) | $39.83 | $37.58 | 1.14 M | $2.10 B |
| 01/02/2026 | $36.36 | $37.30 (2.59%) | $37.72 | $36.06 | 960.30 K | $2.08 B |
| 12/31/2025 | $35.91 | $35.54 (-1.03%) | $36.06 | $35.45 | 532.50 K | $1.98 B |
| 12/30/2025 | $35.99 | $35.99 (0%) | $36.42 | $35.78 | 823.00 K | $2.01 B |
| 12/29/2025 | $37.07 | $35.90 (-3.16%) | $37.07 | $35.22 | 1.18 M | $2.00 B |
| 12/26/2025 | $37.34 | $37.30 (-0.11%) | $37.47 | $36.76 | 470.40 K | $2.10 B |
| 12/24/2025 | $37.09 | $37.16 (0.19%) | $37.45 | $36.82 | 290.80 K | $2.09 B |
| 12/23/2025 | $36.80 | $37.06 (0.71%) | $37.22 | $36.76 | 854.11 K | $2.09 B |
| 12/22/2025 | $36.82 | $37.03 (0.57%) | $37.55 | $36.77 | 895.90 K | $2.08 B |
| 12/19/2025 | $36.08 | $36.58 (1.39%) | $36.86 | $36.05 | 10.01 M | $2.06 B |
| 12/18/2025 | $36.99 | $36.17 (-2.22%) | $37.15 | $36.06 | 848.30 K | $2.04 B |
| 12/17/2025 | $36.17 | $36.10 (-0.19%) | $36.72 | $35.55 | 1.01 M | $2.03 B |
| 12/16/2025 | $36.62 | $36.14 (-1.31%) | $37.05 | $35.78 | 887.40 K | $2.03 B |
| 12/15/2025 | $36.92 | $36.34 (-1.57%) | $37.21 | $35.74 | 707.20 K | $2.04 B |
| 12/12/2025 | $37.30 | $36.47 (-2.23%) | $37.99 | $36.12 | 770.02 K | $2.05 B |
| 12/11/2025 | $37.34 | $37.35 (0.03%) | $37.91 | $36.81 | 724.12 K | $2.10 B |
| 12/10/2025 | $36.39 | $37.55 (3.19%) | $38.20 | $36.16 | 1.04 M | $2.11 B |
| 12/09/2025 | $36.85 | $36.37 (-1.3%) | $37.26 | $36.02 | 1.11 M | $2.05 B |
| 12/08/2025 | $36.77 | $37.24 (1.28%) | $37.59 | $36.32 | 931.50 K | $2.10 B |
| 12/05/2025 | $36.88 | $36.51 (-1%) | $37.20 | $36.10 | 1.04 M | $2.05 B |
| 12/04/2025 | $36.13 | $36.58 (1.25%) | $36.76 | $35.56 | 637.80 K | $2.06 B |
| 12/03/2025 | $34.91 | $36.19 (3.67%) | $36.66 | $34.75 | 784.22 K | $2.04 B |
| 12/02/2025 | $34.03 | $34.56 (1.56%) | $34.89 | $33.50 | 673.62 K | $1.94 B |
| 12/01/2025 | $33.09 | $33.69 (1.81%) | $34.41 | $32.81 | 851.12 K | $1.90 B |
| 11/28/2025 | $33.42 | $33.60 (0.54%) | $33.74 | $33.29 | 333.73 K | $1.89 B |
| 11/26/2025 | $33.39 | $33.73 (1.02%) | $33.93 | $33.24 | 889.25 K | $1.90 B |
| 11/25/2025 | $32.83 | $33.51 (2.07%) | $33.76 | $32.53 | 527.70 K | $1.89 B |
| 11/24/2025 | $33.11 | $33.22 (0.33%) | $33.93 | $32.67 | 948.20 K | $1.87 B |
| 11/21/2025 | $30.97 | $33.06 (6.75%) | $33.20 | $30.97 | 1.28 M | $1.86 B |
| 11/20/2025 | $32.25 | $30.92 (-4.12%) | $32.28 | $30.86 | 857.18 K | $1.74 B |
| 11/19/2025 | $31.83 | $31.59 (-0.75%) | $32.42 | $31.40 | 737.92 K | $1.78 B |
| 11/18/2025 | $31.80 | $31.83 (0.09%) | $32.63 | $31.65 | 1.26 M | $1.79 B |
| 11/17/2025 | $34.21 | $32.29 (-5.61%) | $34.35 | $32.11 | 1.04 M | $1.82 B |
| 11/14/2025 | $33.52 | $34.60 (3.22%) | $34.83 | $33.52 | 677.00 K | $1.95 B |
| 11/13/2025 | $35.04 | $34.75 (-0.83%) | $35.65 | $34.59 | 825.70 K | $1.96 B |
| 11/12/2025 | $36.08 | $35.66 (-1.16%) | $36.73 | $35.41 | 783.41 K | $2.01 B |
| 11/11/2025 | $35.74 | $35.39 (-0.98%) | $35.89 | $35.02 | 711.19 K | $1.99 B |
| 11/10/2025 | $36.41 | $35.68 (-2%) | $36.41 | $34.90 | 900.30 K | $2.01 B |
| 11/07/2025 | $36.00 | $35.30 (-1.94%) | $36.00 | $34.30 | 1.22 M | $1.99 B |
| 11/06/2025 | $38.56 | $36.52 (-5.29%) | $39.37 | $36.41 | 1.34 M | $2.06 B |
| 11/05/2025 | $37.40 | $39.59 (5.86%) | $40.65 | $37.20 | 1.76 M | $2.23 B |
| 11/04/2025 | $40.20 | $38.96 (-3.08%) | $40.70 | $38.85 | 1.08 M | $2.19 B |
| 11/03/2025 | $41.91 | $41.62 (-0.69%) | $42.15 | $41.01 | 787.80 K | $2.34 B |
| 10/31/2025 | $40.69 | $41.89 (2.95%) | $42.55 | $40.32 | 1.35 M | $2.36 B |
| 10/30/2025 | $41.18 | $40.87 (-0.75%) | $41.62 | $40.39 | 886.38 K | $2.30 B |
| 10/29/2025 | $42.88 | $41.49 (-3.24%) | $42.88 | $41.09 | 942.82 K | $2.33 B |
| 10/28/2025 | $42.97 | $42.66 (-0.72%) | $43.12 | $41.75 | 817.08 K | $2.40 B |
| 10/27/2025 | $43.44 | $43.04 (-0.92%) | $44.45 | $42.80 | 1.01 M | $2.42 B |
| 10/24/2025 | $44.44 | $43.01 (-3.22%) | $45.00 | $42.98 | 748.40 K | $2.42 B |
| 10/23/2025 | $42.00 | $43.70 (4.05%) | $43.94 | $41.95 | 767.83 K | $2.46 B |
| 10/22/2025 | $43.08 | $42.39 (-1.6%) | $43.68 | $41.63 | 1.25 M | $2.39 B |
| 10/21/2025 | $45.10 | $44.70 (-0.89%) | $45.13 | $43.05 | 1.25 M | $2.52 B |
| 10/20/2025 | $46.21 | $45.30 (-1.97%) | $46.89 | $45.17 | 1.22 M | $2.55 B |
| 10/17/2025 | $46.63 | $45.48 (-2.47%) | $46.90 | $45.28 | 1.27 M | $2.56 B |
| 10/16/2025 | $48.86 | $47.03 (-3.75%) | $48.86 | $46.32 | 1.99 M | $2.65 B |
| 10/15/2025 | $48.48 | $48.83 (0.72%) | $50.41 | $47.60 | 3.33 M | $2.75 B |
| 10/14/2025 | $44.18 | $47.03 (6.45%) | $47.96 | $43.36 | 7.57 M | $2.65 B |
| 10/13/2025 | $35.70 | $43.15 (20.87%) | $43.24 | $35.65 | 7.34 M | $2.43 B |
| 10/10/2025 | $37.52 | $34.64 (-7.68%) | $37.66 | $34.55 | 1.57 M | $1.95 B |
| 10/09/2025 | $38.29 | $37.51 (-2.04%) | $38.42 | $37.44 | 539.24 K | $2.11 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.
