Power Integrations, Inc. - Common Stock (POWI)

Historical Prices For Power Integrations, Inc. - Common Stock (POWI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	44.44	45.00	42.98	43.01	748,377	43.01
10/23/2025	42.00	43.94	41.95	43.70	767,833	43.70
10/22/2025	43.08	43.68	41.63	42.39	1,251,469	42.39
10/21/2025	45.10	45.13	43.05	44.70	1,252,005	44.70
10/20/2025	46.21	46.89	45.17	45.30	1,219,849	45.30
10/17/2025	46.63	46.90	45.28	45.48	1,272,815	45.48
10/16/2025	48.86	48.86	46.32	47.03	1,992,427	47.03
10/15/2025	48.48	50.41	47.60	48.83	3,329,117	48.83
10/14/2025	44.18	47.96	43.36	47.03	7,566,359	47.03
10/13/2025	35.70	43.24	35.65	43.15	7,284,713	43.15
10/10/2025	37.52	37.66	34.55	34.64	1,566,249	34.64
10/09/2025	38.29	38.41	37.44	37.51	539,206	37.51
10/08/2025	37.86	38.81	37.54	38.43	450,215	38.43
10/07/2025	39.42	39.56	37.60	37.71	709,507	37.71
10/06/2025	38.99	39.30	38.33	39.04	670,342	39.04
10/03/2025	39.11	39.78	38.57	38.60	619,955	38.60
10/02/2025	39.52	39.68	38.70	38.93	704,859	38.93
10/01/2025	39.81	40.31	38.59	38.78	979,873	38.78
9/30/2025	39.39	40.28	39.15	40.21	760,027	40.21
9/29/2025	40.49	40.49	39.34	39.37	480,595	39.37
9/26/2025	39.82	40.13	39.20	40.02	661,797	40.02
9/25/2025	40.33	40.42	39.15	39.62	838,808	39.62
9/24/2025	41.43	41.80	40.64	40.81	555,120	40.81
9/23/2025	42.68	43.14	41.40	41.54	725,161	41.54
9/22/2025	42.73	43.73	42.73	43.05	610,057	43.05
9/19/2025	45.48	45.75	42.75	42.95	1,668,497	42.95
9/18/2025	45.80	46.05	45.01	45.57	575,585	45.57
9/17/2025	45.12	46.23	44.27	44.59	442,971	44.59
9/16/2025	45.12	45.67	44.57	45.13	536,349	45.13
9/15/2025	44.32	45.14	44.01	44.87	732,034	44.87
9/12/2025	45.69	45.69	43.96	44.19	587,604	44.19
9/11/2025	44.98	45.64	44.40	45.62	771,313	45.62
9/10/2025	44.80	45.12	43.97	44.48	674,717	44.48
9/09/2025	45.09	45.11	44.44	44.67	427,258	44.67
9/08/2025	45.15	45.32	44.05	44.99	508,895	44.99
9/05/2025	45.17	46.24	44.69	44.91	423,438	44.91
9/04/2025	43.48	44.76	42.76	44.73	618,539	44.73
9/03/2025	44.24	44.69	43.57	43.91	507,081	43.91
9/02/2025	44.07	44.59	43.50	44.54	625,162	44.54
8/29/2025	46.22	46.37	44.94	45.10	442,678	45.10
8/28/2025	47.13	47.17	46.29	46.34	407,071	46.13
8/27/2025	46.28	46.95	45.48	46.73	539,972	46.52
8/26/2025	46.81	47.02	45.93	46.10	535,007	45.89
8/25/2025	47.25	47.63	46.48	46.51	422,454	46.30
8/22/2025	45.85	48.00	45.24	47.42	552,430	47.21
8/21/2025	44.83	45.48	44.81	45.05	666,321	44.85
8/20/2025	46.58	46.58	45.19	45.60	619,210	45.39
8/19/2025	46.31	47.10	46.11	46.51	651,198	46.30
8/18/2025	46.41	46.94	46.01	46.26	449,047	46.05
8/15/2025	47.40	47.61	46.10	46.30	518,595	46.09
8/14/2025	47.25	47.70	46.20	47.26	474,916	47.05
8/13/2025	46.37	48.54	46.27	48.44	650,341	48.22
8/12/2025	44.85	46.28	44.19	46.22	853,054	46.01
8/11/2025	44.25	45.33	43.49	43.84	1,060,972	43.64
8/08/2025	43.32	45.09	42.92	44.18	859,548	43.98
8/07/2025	40.43	43.74	39.53	43.13	1,660,733	42.93
8/06/2025	47.93	48.04	46.77	47.49	589,805	47.27
8/05/2025	49.32	50.30	48.09	48.29	680,213	48.07
8/04/2025	47.93	49.41	47.92	49.37	655,270	49.15
8/01/2025	47.66	48.40	47.38	47.63	681,879	47.41
7/31/2025	48.85	49.48	47.74	48.52	816,535	48.30
7/30/2025	51.35	51.35	48.90	49.66	1,026,357	49.44
7/29/2025	52.95	53.01	50.71	50.74	714,272	50.51
7/28/2025	52.30	53.43	52.24	52.48	411,581	52.24