5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
-23.89%
6 MONTH PERFORMANCE
-38.83%
YEAR-TO-DATE PERFORMANCE
+32.67%
1 YEAR PERFORMANCE
+19.10%
Power Integrations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.67 | $41.27 (-3.28%) | $43.26 | $38.50 | 797.61 K | |
| 11/04/2026 | $46.91 | $46.80 (-0.23%) | $47.82 | $44.71 | 663.37 K | $2.61 B |
| 11/03/2026 | $46.27 | $46.99 (1.56%) | $48.49 | $45.70 | 1.04 M | $2.62 B |
| 11/02/2026 | $45.12 | $44.85 (-0.6%) | $47.18 | $44.59 | 1.18 M | $2.50 B |
| 10/30/2026 | $45.99 | $43.86 (-4.63%) | $46.74 | $42.53 | 1.67 M | $2.40 B |
| 10/29/2026 | $49.21 | $49.03 (-0.37%) | $49.75 | $48.14 | 484.63 K | $2.68 B |
| 10/28/2026 | $49.42 | $49.32 (-0.2%) | $49.42 | $47.68 | 549.25 K | $2.69 B |
| 10/27/2026 | $48.49 | $49.33 (1.73%) | $49.42 | $48.03 | 590.20 K | $2.69 B |
| 10/26/2026 | $47.67 | $47.38 (-0.61%) | $47.81 | $46.31 | 452.81 K | $2.59 B |
| 10/23/2026 | $46.71 | $46.98 (0.58%) | $47.54 | $45.95 | 687.80 K | $2.57 B |
| 10/22/2026 | $46.37 | $47.12 (1.62%) | $47.79 | $45.91 | 768.50 K | $2.57 B |
| 10/21/2026 | $47.53 | $48.25 (1.51%) | $48.52 | $46.56 | 512.93 K | $2.64 B |
| 10/20/2026 | $44.81 | $46.97 (4.82%) | $47.41 | $44.35 | 688.56 K | $2.57 B |
| 10/19/2026 | $45.71 | $45.46 (-0.55%) | $46.35 | $44.33 | 804.35 K | $2.48 B |
| 10/16/2026 | $44.51 | $44.50 (-0.02%) | $45.89 | $44.19 | 756.38 K | $2.43 B |
| 10/15/2026 | $43.30 | $44.97 (3.86%) | $45.11 | $42.50 | 1.05 M | $2.46 B |
| 10/14/2026 | $45.92 | $44.78 (-2.48%) | $46.82 | $43.91 | 1.06 M | $2.45 B |
| 10/13/2026 | $46.16 | $46.70 (1.17%) | $47.16 | $45.36 | 1.03 M | $2.55 B |
| 10/12/2026 | $48.72 | $47.11 (-3.3%) | $48.72 | $46.98 | 558.66 K | $2.57 B |
| 10/09/2026 | $50.79 | $49.12 (-3.29%) | $51.36 | $48.70 | 365.50 K | $2.68 B |
| 10/08/2026 | $50.54 | $49.89 (-1.29%) | $50.63 | $48.89 | 734.65 K | $2.73 B |
| 10/07/2026 | $52.15 | $51.40 (-1.44%) | $52.57 | $50.66 | 440.20 K | $2.81 B |
| 10/06/2026 | $54.69 | $53.40 (-2.36%) | $54.69 | $53.13 | 506.76 K | $2.92 B |
| 10/05/2026 | $54.07 | $54.36 (0.54%) | $54.63 | $52.17 | 704.00 K | $2.97 B |
| 10/02/2026 | $53.54 | $54.46 (1.72%) | $55.86 | $53.03 | 893.59 K | $2.98 B |
| 10/01/2026 | $51.80 | $51.50 (-0.58%) | $52.13 | $50.48 | 852.60 K | $2.81 B |
| 09/30/2026 | $51.28 | $51.80 (1.01%) | $52.28 | $50.79 | 1.12 M | $2.83 B |
| 09/29/2026 | $53.16 | $51.08 (-3.91%) | $53.16 | $50.72 | 1.07 M | $2.79 B |
| 09/28/2026 | $51.82 | $51.84 (0.04%) | $52.51 | $50.72 | 629.25 K | $2.83 B |
| 09/25/2026 | $51.29 | $52.22 (1.81%) | $52.89 | $50.94 | 752.71 K | $2.85 B |
| 09/24/2026 | $49.84 | $50.78 (1.89%) | $50.84 | $49.08 | 656.60 K | $2.77 B |
| 09/23/2026 | $51.22 | $51.05 (-0.33%) | $51.50 | $49.57 | 657.14 K | $2.79 B |
| 09/22/2026 | $49.62 | $51.46 (3.71%) | $52.26 | $49.43 | 664.02 K | $2.81 B |
| 09/21/2026 | $51.39 | $49.51 (-3.66%) | $51.93 | $49.47 | 738.71 K | $2.70 B |
| 09/18/2026 | $49.76 | $50.39 (1.27%) | $50.61 | $49.15 | 1.53 M | $2.75 B |
| 09/17/2026 | $49.10 | $49.15 (0.1%) | $50.24 | $48.67 | 828.63 K | $2.68 B |
| 09/16/2026 | $49.64 | $47.65 (-4.01%) | $49.64 | $46.71 | 601.80 K | $2.60 B |
| 09/15/2026 | $49.59 | $48.27 (-2.66%) | $49.92 | $47.40 | 756.74 K | $2.64 B |
| 09/14/2026 | $49.82 | $48.51 (-2.63%) | $50.27 | $48.44 | 554.86 K | $2.65 B |
| 09/11/2026 | $50.68 | $52.28 (3.16%) | $53.15 | $50.51 | 1.01 M | $2.86 B |
| 09/10/2026 | $48.20 | $49.69 (3.09%) | $50.08 | $48.20 | 353.80 K | $2.71 B |
| 09/09/2026 | $49.90 | $49.71 (-0.38%) | $51.17 | $49.49 | 675.40 K | $2.72 B |
| 09/08/2026 | $51.19 | $50.46 (-1.43%) | $51.60 | $50.05 | 589.09 K | $2.76 B |
| 09/04/2026 | $51.00 | $50.45 (-1.08%) | $51.70 | $49.77 | 470.64 K | $2.76 B |
| 09/03/2026 | $50.00 | $50.54 (1.08%) | $51.04 | $48.42 | 781.40 K | $2.76 B |
| 09/02/2026 | $49.78 | $50.30 (1.04%) | $50.61 | $48.67 | 1.18 M | $2.75 B |
| 09/01/2026 | $50.50 | $49.78 (-1.43%) | $50.78 | $49.29 | 2.53 M | $2.72 B |
| 08/31/2026 | $51.61 | $51.38 (-0.45%) | $52.52 | $50.90 | 946.92 K | $2.81 B |
| 08/28/2026 | $55.00 | $51.51 (-6.35%) | $55.93 | $51.32 | 770.27 K | $2.81 B |
| 08/27/2026 | $56.21 | $55.31 (-1.6%) | $56.97 | $54.78 | 667.88 K | $3.02 B |
| 08/26/2026 | $55.49 | $54.90 (-1.06%) | $56.62 | $54.50 | 648.13 K | $3.00 B |
| 08/25/2026 | $54.59 | $54.63 (0.07%) | $54.70 | $53.28 | 635.52 K | $2.98 B |
| 08/24/2026 | $54.66 | $53.18 (-2.71%) | $54.66 | $51.83 | 711.48 K | $2.91 B |
| 08/21/2026 | $55.28 | $55.18 (-0.18%) | $55.64 | $54.15 | 746.74 K | $3.01 B |
| 08/20/2026 | $55.76 | $54.84 (-1.65%) | $56.80 | $54.13 | 660.61 K | $3.00 B |
| 08/19/2026 | $59.40 | $55.79 (-6.08%) | $59.50 | $55.69 | 675.40 K | $3.05 B |
| 08/18/2026 | $59.81 | $58.59 (-2.04%) | $60.70 | $58.00 | 795.71 K | $3.20 B |
| 08/17/2026 | $63.07 | $62.10 (-1.54%) | $64.65 | $61.96 | 529.35 K | $3.39 B |
| 08/14/2026 | $61.77 | $62.75 (1.59%) | $63.43 | $61.29 | 372.60 K | $3.43 B |
| 08/13/2026 | $63.48 | $62.31 (-1.84%) | $64.47 | $61.90 | 382.42 K | $3.40 B |
| 08/12/2026 | $65.74 | $63.84 (-2.89%) | $66.18 | $63.24 | 472.10 K | $3.49 B |
| 08/11/2026 | $63.38 | $63.27 (-0.17%) | $65.14 | $62.67 | 513.08 K | $3.46 B |
| 08/10/2026 | $65.08 | $61.97 (-4.78%) | $65.48 | $61.47 | 637.79 K | $3.39 B |
| 08/07/2026 | $60.71 | $64.59 (6.39%) | $64.82 | $60.71 | 668.81 K | $3.53 B |
| 08/06/2026 | $61.53 | $58.98 (-4.14%) | $63.16 | $58.61 | 852.64 K | $3.22 B |
| 08/05/2026 | $63.36 | $61.95 (-2.23%) | $64.03 | $61.48 | 797.30 K | $3.38 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.
