Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
36.42
+0.88 (2.48%)
Jan 2, 2026, 12:20 PM EST - Market open
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 36.36 | 36.95 | 36.06 | 36.36 | - | 2.31% | 321,038 |
| Dec 31, 2025 | 35.91 | 36.06 | 35.45 | 35.54 | 35.54 | -1.25% | 531,519 |
| Dec 30, 2025 | 35.99 | 36.42 | 35.78 | 35.99 | 35.99 | 0.25% | 822,379 |
| Dec 29, 2025 | 37.07 | 37.07 | 35.22 | 35.90 | 35.90 | -3.75% | 1,150,755 |
| Dec 26, 2025 | 37.34 | 37.47 | 36.76 | 37.30 | 37.30 | 0.38% | 470,214 |
| Dec 24, 2025 | 37.09 | 37.45 | 36.82 | 37.16 | 37.16 | 0.27% | 290,778 |
| Dec 23, 2025 | 36.80 | 37.22 | 36.76 | 37.06 | 37.06 | 0.08% | 776,128 |
| Dec 22, 2025 | 36.82 | 37.55 | 36.77 | 37.03 | 37.03 | 1.23% | 845,660 |
| Dec 19, 2025 | 36.08 | 36.86 | 36.05 | 36.58 | 36.58 | 1.13% | 9,916,371 |
| Dec 18, 2025 | 36.99 | 37.15 | 36.06 | 36.17 | 36.17 | 0.19% | 848,293 |
| Dec 17, 2025 | 36.17 | 36.72 | 35.55 | 36.10 | 36.10 | -0.11% | 1,007,457 |
| Dec 16, 2025 | 36.62 | 37.05 | 35.78 | 36.14 | 36.14 | -0.55% | 887,126 |
| Dec 15, 2025 | 36.92 | 37.21 | 35.74 | 36.34 | 36.34 | -0.36% | 690,664 |
| Dec 12, 2025 | 37.30 | 37.99 | 36.12 | 36.47 | 36.47 | -2.36% | 770,001 |
| Dec 11, 2025 | 37.34 | 37.91 | 36.81 | 37.35 | 37.35 | -0.53% | 675,467 |
| Dec 10, 2025 | 36.39 | 38.20 | 36.16 | 37.55 | 37.55 | 3.24% | 1,040,589 |
| Dec 9, 2025 | 36.85 | 37.26 | 36.02 | 36.37 | 36.37 | -2.34% | 1,110,728 |
| Dec 8, 2025 | 36.77 | 37.59 | 36.32 | 37.24 | 37.24 | 2.00% | 931,487 |
| Dec 5, 2025 | 36.88 | 37.20 | 36.11 | 36.51 | 36.51 | -0.19% | 1,037,896 |
| Dec 4, 2025 | 36.13 | 36.76 | 35.56 | 36.58 | 36.58 | 1.08% | 637,762 |
| Dec 3, 2025 | 34.91 | 36.66 | 34.75 | 36.19 | 36.19 | 4.72% | 784,177 |
| Dec 2, 2025 | 34.03 | 34.89 | 33.50 | 34.56 | 34.56 | 2.58% | 654,973 |
| Dec 1, 2025 | 33.09 | 34.41 | 32.81 | 33.69 | 33.69 | 0.27% | 851,120 |
| Nov 28, 2025 | 33.42 | 33.74 | 33.29 | 33.60 | 33.60 | -0.39% | 333,204 |
| Nov 26, 2025 | 33.39 | 33.93 | 33.25 | 33.73 | 33.52 | 0.66% | 889,248 |
| Nov 25, 2025 | 32.83 | 33.76 | 32.53 | 33.51 | 33.30 | 0.87% | 527,658 |
| Nov 24, 2025 | 33.11 | 33.93 | 32.67 | 33.22 | 33.01 | 0.48% | 948,181 |
| Nov 21, 2025 | 30.97 | 33.20 | 30.97 | 33.06 | 32.85 | 6.92% | 1,284,889 |
| Nov 20, 2025 | 32.25 | 32.28 | 30.86 | 30.92 | 30.73 | -2.12% | 857,176 |
| Nov 19, 2025 | 31.83 | 32.42 | 31.40 | 31.59 | 31.39 | -0.75% | 737,921 |
| Nov 18, 2025 | 31.80 | 32.63 | 31.65 | 31.83 | 31.63 | -1.42% | 1,256,222 |
| Nov 17, 2025 | 34.21 | 34.35 | 32.11 | 32.29 | 32.09 | -6.68% | 1,040,019 |
| Nov 14, 2025 | 33.52 | 34.83 | 33.52 | 34.60 | 34.38 | -0.43% | 677,000 |
| Nov 13, 2025 | 35.04 | 35.65 | 34.59 | 34.75 | 34.53 | -2.55% | 825,669 |
| Nov 12, 2025 | 36.08 | 36.73 | 35.41 | 35.66 | 35.44 | 0.76% | 783,407 |
| Nov 11, 2025 | 35.74 | 35.89 | 35.02 | 35.39 | 35.17 | -0.81% | 711,191 |
| Nov 10, 2025 | 36.41 | 36.41 | 34.90 | 35.68 | 35.46 | 1.08% | 900,301 |
| Nov 7, 2025 | 36.00 | 36.00 | 34.30 | 35.30 | 35.08 | -3.34% | 1,224,912 |
| Nov 6, 2025 | 38.56 | 39.37 | 36.41 | 36.52 | 36.29 | -7.75% | 1,339,919 |
| Nov 5, 2025 | 37.40 | 40.65 | 37.20 | 39.59 | 39.34 | 1.62% | 1,764,038 |
| Nov 4, 2025 | 40.20 | 40.70 | 38.85 | 38.96 | 38.72 | -6.39% | 1,075,221 |
| Nov 3, 2025 | 41.91 | 42.15 | 41.01 | 41.62 | 41.36 | -0.64% | 787,804 |
| Oct 31, 2025 | 40.69 | 42.55 | 40.32 | 41.89 | 41.63 | 2.50% | 1,354,776 |
| Oct 30, 2025 | 41.18 | 41.62 | 40.39 | 40.87 | 40.62 | -1.49% | 886,380 |
| Oct 29, 2025 | 42.88 | 42.88 | 41.09 | 41.49 | 41.23 | -2.74% | 942,823 |
| Oct 28, 2025 | 42.97 | 43.12 | 41.75 | 42.66 | 42.39 | -0.88% | 817,084 |
| Oct 27, 2025 | 43.44 | 44.45 | 42.80 | 43.04 | 42.77 | 0.07% | 1,013,598 |
| Oct 24, 2025 | 44.44 | 45.00 | 42.98 | 43.01 | 42.74 | -1.58% | 748,376 |
| Oct 23, 2025 | 42.00 | 43.94 | 41.95 | 43.70 | 43.43 | 3.09% | 767,833 |
| Oct 22, 2025 | 43.08 | 43.68 | 41.63 | 42.39 | 42.13 | -5.16% | 1,251,471 |