5 DAY PERFORMANCE
-35.69%
1 MONTH PERFORMANCE
-8.34%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+29.11%
YEAR-TO-DATE PERFORMANCE
+32.67%
1 YEAR PERFORMANCE
-5.89%
Power Integrations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.45 | $78.15 (0.9%) | $78.18 | $74.66 | 481.96 K | $4.30 B |
| 05/05/2026 | $73.66 | $77.08 (4.64%) | $77.21 | $73.00 | 997.15 K | $4.26 B |
| 05/04/2026 | $73.55 | $72.85 (-0.95%) | $74.23 | $70.49 | 1.97 M | $4.03 B |
| 05/01/2026 | $71.49 | $73.32 (2.56%) | $73.74 | $70.72 | 747.36 K | $4.06 B |
| 04/30/2026 | $71.17 | $72.71 (2.16%) | $72.79 | $70.16 | 1.27 M | $4.02 B |
| 04/29/2026 | $67.92 | $69.69 (2.61%) | $71.67 | $67.89 | 1.32 M | $3.86 B |
| 04/28/2026 | $68.00 | $66.02 (-2.91%) | $69.22 | $64.85 | 1.48 M | $3.65 B |
| 04/27/2026 | $73.35 | $70.62 (-3.72%) | $73.35 | $68.87 | 926.21 K | $3.91 B |
| 04/24/2026 | $74.99 | $73.54 (-1.93%) | $75.50 | $72.75 | 1.27 M | $4.07 B |
| 04/23/2026 | $72.25 | $72.63 (0.53%) | $74.80 | $70.81 | 1.28 M | $4.02 B |
| 04/22/2026 | $69.89 | $71.73 (2.63%) | $76.22 | $69.50 | 2.69 M | $3.97 B |
| 04/21/2026 | $62.53 | $67.37 (7.74%) | $69.50 | $62.53 | 2.12 M | $3.73 B |
| 04/20/2026 | $58.98 | $61.83 (4.83%) | $62.28 | $58.70 | 1.25 M | $3.42 B |
| 04/17/2026 | $56.83 | $58.65 (3.2%) | $60.11 | $56.16 | 777.58 K | $3.25 B |
| 04/16/2026 | $54.85 | $56.05 (2.19%) | $56.83 | $54.85 | 657.49 K | $3.10 B |
| 04/15/2026 | $53.55 | $54.87 (2.46%) | $54.96 | $53.25 | 497.62 K | $3.04 B |
| 04/14/2026 | $53.76 | $54.03 (0.5%) | $54.61 | $53.03 | 511.10 K | $2.99 B |
| 04/13/2026 | $54.53 | $53.38 (-2.11%) | $54.74 | $52.99 | 813.84 K | $2.95 B |
| 04/10/2026 | $55.14 | $54.53 (-1.11%) | $55.90 | $54.18 | 579.40 K | $3.02 B |
| 04/09/2026 | $53.55 | $54.54 (1.85%) | $55.08 | $53.55 | 647.01 K | $3.02 B |
| 04/08/2026 | $53.63 | $53.89 (0.48%) | $54.50 | $52.66 | 775.50 K | $2.98 B |
| 04/07/2026 | $51.07 | $51.61 (1.06%) | $51.72 | $50.08 | 626.40 K | $2.86 B |
| 04/06/2026 | $51.13 | $51.44 (0.61%) | $53.49 | $51.00 | 804.88 K | $2.85 B |
| 04/02/2026 | $50.98 | $52.37 (2.73%) | $53.25 | $50.95 | 799.84 K | $2.90 B |
| 04/01/2026 | $52.09 | $52.37 (0.54%) | $53.50 | $51.74 | 787.65 K | $2.90 B |
| 03/31/2026 | $48.73 | $51.20 (5.07%) | $51.41 | $48.60 | 914.76 K | $2.83 B |
| 03/30/2026 | $50.26 | $47.88 (-4.74%) | $50.43 | $47.56 | 642.40 K | $2.65 B |
| 03/27/2026 | $49.36 | $49.50 (0.28%) | $49.75 | $48.40 | 687.03 K | $2.74 B |
| 03/26/2026 | $51.06 | $50.05 (-1.98%) | $51.98 | $49.68 | 1.13 M | $2.77 B |
| 03/25/2026 | $51.83 | $51.99 (0.31%) | $52.08 | $51.10 | 639.00 K | $2.88 B |
| 03/24/2026 | $47.01 | $50.81 (8.08%) | $51.13 | $47.00 | 1.05 M | $2.81 B |
| 03/23/2026 | $47.37 | $47.58 (0.44%) | $48.55 | $46.91 | 677.14 K | $2.63 B |
| 03/20/2026 | $46.72 | $46.45 (-0.58%) | $47.86 | $45.85 | 1.50 M | $2.57 B |
| 03/19/2026 | $44.89 | $46.63 (3.88%) | $47.30 | $44.49 | 804.10 K | $2.58 B |
| 03/18/2026 | $47.20 | $46.08 (-2.37%) | $47.23 | $45.98 | 640.80 K | $2.55 B |
| 03/17/2026 | $47.25 | $47.63 (0.8%) | $48.35 | $47.02 | 676.10 K | $2.64 B |
| 03/16/2026 | $48.12 | $46.77 (-2.81%) | $48.57 | $46.73 | 2.18 M | $2.59 B |
| 03/13/2026 | $47.15 | $47.45 (0.64%) | $47.69 | $46.17 | 817.21 K | $2.63 B |
| 03/12/2026 | $46.13 | $46.35 (0.48%) | $46.89 | $45.96 | 759.74 K | $2.56 B |
| 03/11/2026 | $45.16 | $46.85 (3.74%) | $46.92 | $45.16 | 543.90 K | $2.59 B |
| 03/10/2026 | $46.95 | $45.07 (-4%) | $47.12 | $44.45 | 934.50 K | $2.49 B |
| 03/09/2026 | $45.09 | $47.15 (4.57%) | $47.55 | $44.76 | 810.36 K | $2.61 B |
| 03/06/2026 | $46.46 | $46.06 (-0.86%) | $47.58 | $45.49 | 1.36 M | $2.55 B |
| 03/05/2026 | $46.23 | $47.81 (3.42%) | $47.84 | $45.84 | 779.81 K | $2.65 B |
| 03/04/2026 | $48.76 | $46.97 (-3.67%) | $49.12 | $45.75 | 1.22 M | $2.60 B |
| 03/03/2026 | $48.29 | $48.00 (-0.6%) | $49.07 | $47.15 | 1.59 M | $2.66 B |
| 03/02/2026 | $46.64 | $50.24 (7.72%) | $51.00 | $45.75 | 1.46 M | $2.78 B |
| 02/27/2026 | $47.14 | $47.92 (1.65%) | $48.22 | $46.67 | 902.25 K | $2.65 B |
| 02/26/2026 | $48.58 | $48.46 (-0.25%) | $48.89 | $46.67 | 811.10 K | $2.68 B |
| 02/25/2026 | $47.86 | $48.66 (1.67%) | $48.73 | $47.31 | 713.94 K | $2.69 B |
| 02/24/2026 | $46.06 | $47.08 (2.21%) | $47.77 | $46.04 | 678.27 K | $2.60 B |
| 02/23/2026 | $45.37 | $45.57 (0.44%) | $45.75 | $44.72 | 912.96 K | $2.52 B |
| 02/20/2026 | $45.13 | $45.51 (0.84%) | $46.59 | $44.74 | 592.70 K | $2.52 B |
| 02/19/2026 | $45.11 | $45.67 (1.24%) | $45.98 | $44.90 | 568.65 K | $2.53 B |
| 02/18/2026 | $45.89 | $45.93 (0.09%) | $46.82 | $45.29 | 639.50 K | $2.54 B |
| 02/17/2026 | $47.00 | $45.73 (-2.7%) | $47.20 | $45.02 | 694.50 K | $2.53 B |
| 02/13/2026 | $47.07 | $47.21 (0.3%) | $47.64 | $45.89 | 457.23 K | $2.61 B |
| 02/12/2026 | $48.51 | $46.69 (-3.75%) | $49.40 | $46.04 | 932.00 K | $2.58 B |
| 02/11/2026 | $46.73 | $48.27 (3.3%) | $48.50 | $46.53 | 704.25 K | $2.67 B |
| 02/10/2026 | $45.97 | $45.66 (-0.67%) | $47.57 | $45.54 | 1.22 M | $2.53 B |
| 02/09/2026 | $47.26 | $45.79 (-3.11%) | $47.45 | $44.99 | 1.11 M | $2.53 B |
| 02/06/2026 | $45.84 | $47.34 (3.27%) | $48.44 | $43.26 | 1.86 M | $2.62 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.
