Power Integrations, Inc. - Common Stock (POWI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	34.03	34.89	33.50	34.56	673,625	34.56
12/01/2025	33.09	34.41	32.81	33.69	851,119	33.69
11/28/2025	33.42	33.74	33.29	33.60	333,734	33.60
11/26/2025	33.39	33.93	33.24	33.73	889,248	33.52
11/25/2025	32.83	33.76	32.53	33.51	527,658	33.30
11/24/2025	33.11	33.93	32.67	33.22	934,999	33.01
11/21/2025	30.97	33.20	30.97	33.06	1,284,890	32.85
11/20/2025	32.25	32.28	30.86	30.92	857,050	30.73
11/19/2025	31.83	32.42	31.40	31.59	737,293	31.39
11/18/2025	31.80	32.63	31.65	31.83	1,256,219	31.63
11/17/2025	34.21	34.34	32.11	32.29	1,031,383	32.09
11/14/2025	33.52	34.83	33.52	34.60	677,001	34.38
11/13/2025	35.04	35.65	34.59	34.75	825,667	34.53
11/12/2025	36.08	36.73	35.41	35.66	783,403	35.44
11/11/2025	35.74	35.88	35.02	35.39	711,072	35.17
11/10/2025	36.41	36.41	34.90	35.68	898,289	35.46
11/07/2025	36.00	36.00	34.30	35.30	1,224,913	35.08
11/06/2025	38.56	39.37	36.41	36.52	1,339,673	36.29
11/05/2025	37.40	40.65	37.20	39.59	1,764,012	39.34
11/04/2025	40.20	40.70	38.85	38.96	1,069,896	38.72
11/03/2025	41.91	42.15	41.01	41.62	784,987	41.36
10/31/2025	40.69	42.55	40.32	41.89	1,354,777	41.63
10/30/2025	41.18	41.62	40.39	40.87	886,361	40.62
10/29/2025	42.88	42.88	41.09	41.49	942,763	41.23
10/28/2025	42.97	43.12	41.75	42.66	817,065	42.39
10/27/2025	43.44	44.45	42.80	43.04	1,013,598	42.77
10/24/2025	44.44	45.00	42.98	43.01	748,377	42.74
10/23/2025	42.00	43.94	41.95	43.70	767,833	43.43
10/22/2025	43.08	43.68	41.63	42.39	1,251,469	42.13
10/21/2025	45.10	45.13	43.05	44.70	1,252,005	44.42
10/20/2025	46.21	46.89	45.17	45.30	1,219,849	45.02
10/17/2025	46.63	46.90	45.28	45.48	1,272,815	45.20
10/16/2025	48.86	48.86	46.32	47.03	1,992,427	46.74
10/15/2025	48.48	50.41	47.60	48.83	3,329,117	48.53
10/14/2025	44.18	47.96	43.36	47.03	7,566,359	46.74
10/13/2025	35.70	43.24	35.65	43.15	7,284,713	42.88
10/10/2025	37.52	37.66	34.55	34.64	1,566,249	34.42
10/09/2025	38.29	38.41	37.44	37.51	539,206	37.28
10/08/2025	37.86	38.81	37.54	38.43	450,215	38.19
10/07/2025	39.42	39.56	37.60	37.71	709,507	37.48
10/06/2025	38.99	39.30	38.33	39.04	670,342	38.80
10/03/2025	39.11	39.78	38.57	38.60	619,955	38.36
10/02/2025	39.52	39.68	38.70	38.93	704,859	38.69
10/01/2025	39.81	40.31	38.59	38.78	979,873	38.54
9/30/2025	39.39	40.28	39.15	40.21	760,027	39.96
9/29/2025	40.49	40.49	39.34	39.37	480,595	39.12
9/26/2025	39.82	40.13	39.20	40.02	661,797	39.77
9/25/2025	40.33	40.42	39.15	39.62	838,808	39.37
9/24/2025	41.43	41.80	40.64	40.81	555,120	40.56
9/23/2025	42.68	43.14	41.40	41.54	725,161	41.28
9/22/2025	42.73	43.73	42.73	43.05	610,057	42.78
9/19/2025	45.48	45.75	42.75	42.95	1,668,497	42.68
9/18/2025	45.80	46.05	45.01	45.57	575,585	45.29
9/17/2025	45.12	46.23	44.27	44.59	442,971	44.31
9/16/2025	45.12	45.67	44.57	45.13	536,349	44.85
9/15/2025	44.32	45.14	44.01	44.87	732,034	44.59
9/12/2025	45.69	45.69	43.96	44.16	587,604	43.89
9/11/2025	44.98	45.64	44.40	45.62	771,313	45.34
9/10/2025	44.80	45.12	43.97	44.48	674,717	44.20
9/09/2025	45.09	45.11	44.44	44.67	427,258	44.39
9/08/2025	45.15	45.32	44.05	44.99	508,895	44.71
9/05/2025	45.17	46.24	44.69	44.91	423,438	44.63
9/04/2025	43.48	44.76	42.76	44.73	618,539	44.45
9/03/2025	44.24	44.69	43.57	43.91	507,081	43.64