5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
+2.64%
1 YEAR PERFORMANCE
-14.57%
Power Integrations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.71 | $56.62 (1.63%) | $56.84 | $55.41 | 532,735 | $3.22 B |
| 03/11/2025 | $59.40 | $55.46 (-6.63%) | $59.45 | $54.55 | 786,463 | $3.15 B |
| 03/10/2025 | $61.79 | $59.37 (-3.92%) | $62.24 | $59.27 | 747,000 | $3.38 B |
| 03/07/2025 | $59.85 | $62.78 (4.9%) | $63.04 | $59.21 | 548,132 | $3.57 B |
| 03/06/2025 | $58.14 | $59.67 (2.63%) | $60.38 | $57.80 | 290,300 | $3.39 B |
| 03/05/2025 | $59.33 | $59.45 (0.2%) | $59.97 | $57.71 | 578,232 | $3.38 B |
| 03/04/2025 | $58.25 | $58.84 (1.01%) | $60.19 | $57.52 | 719,000 | $3.34 B |
| 03/03/2025 | $61.59 | $58.43 (-5.13%) | $61.71 | $58.21 | 468,706 | $3.32 B |
| 02/28/2025 | $60.55 | $60.80 (0.41%) | $61.35 | $59.51 | 466,031 | $3.46 B |
| 02/27/2025 | $63.99 | $60.60 (-5.3%) | $64.35 | $60.59 | 677,316 | $3.44 B |
| 02/26/2025 | $64.62 | $64.35 (-0.42%) | $65.45 | $63.37 | 577,025 | $3.66 B |
| 02/25/2025 | $64.89 | $63.57 (-2.03%) | $65.03 | $62.93 | 798,200 | $3.61 B |
| 02/24/2025 | $64.78 | $64.89 (0.17%) | $65.74 | $63.46 | 650,700 | $3.69 B |
| 02/21/2025 | $67.23 | $64.76 (-3.67%) | $68.20 | $64.41 | 1.32 M | $3.68 B |
| 02/20/2025 | $65.02 | $66.70 (2.58%) | $66.82 | $65.02 | 954,400 | $3.79 B |
| 02/19/2025 | $61.81 | $64.48 (4.32%) | $65.03 | $61.77 | 685,610 | $3.67 B |
| 02/18/2025 | $59.77 | $61.81 (3.41%) | $61.88 | $59.77 | 456,100 | $3.51 B |
| 02/14/2025 | $59.77 | $59.58 (-0.32%) | $60.20 | $59.31 | 301,400 | $3.39 B |
| 02/13/2025 | $59.28 | $59.77 (0.83%) | $60.08 | $59.03 | 236,900 | $3.40 B |
| 02/12/2025 | $57.84 | $59.09 (2.16%) | $59.37 | $57.40 | 342,500 | $3.36 B |
| 02/11/2025 | $57.28 | $58.34 (1.85%) | $59.18 | $57.28 | 369,400 | $3.32 B |
| 02/10/2025 | $59.80 | $57.86 (-3.24%) | $60.20 | $56.97 | 646,325 | $3.29 B |
| 02/07/2025 | $63.10 | $59.68 (-5.42%) | $64.63 | $59.25 | 948,410 | $3.39 B |
| 02/06/2025 | $62.50 | $60.75 (-2.8%) | $62.66 | $60.09 | 644,500 | $3.45 B |
| 02/05/2025 | $61.37 | $62.50 (1.84%) | $62.94 | $60.86 | 340,300 | $3.55 B |
| 02/04/2025 | $60.14 | $61.21 (1.78%) | $61.27 | $60.14 | 408,900 | $3.48 B |
| 02/03/2025 | $61.74 | $60.37 (-2.22%) | $61.74 | $58.92 | 396,600 | $3.43 B |
| 01/31/2025 | $60.05 | $62.32 (3.78%) | $63.46 | $60.05 | 783,737 | $3.54 B |
| 01/30/2025 | $59.67 | $60.05 (0.64%) | $60.30 | $59.36 | 348,000 | $3.41 B |
| 01/29/2025 | $58.99 | $59.11 (0.2%) | $59.85 | $58.70 | 379,619 | $3.36 B |
| 01/28/2025 | $60.76 | $58.86 (-3.13%) | $61.44 | $58.06 | 458,140 | $3.34 B |
| 01/27/2025 | $61.33 | $60.99 (-0.55%) | $62.53 | $60.19 | 504,302 | $3.47 B |
| 01/24/2025 | $62.41 | $61.93 (-0.77%) | $63.00 | $61.50 | 499,929 | $3.52 B |
| 01/23/2025 | $61.78 | $62.94 (1.88%) | $62.96 | $61.36 | 443,400 | $3.58 B |
| 01/22/2025 | $63.10 | $62.93 (-0.27%) | $64.22 | $62.75 | 409,013 | $3.58 B |
| 01/21/2025 | $62.83 | $63.25 (0.67%) | $64.08 | $62.49 | 405,939 | $3.59 B |
| 01/17/2025 | $62.00 | $62.22 (0.35%) | $62.50 | $61.79 | 545,637 | $3.54 B |
| 01/16/2025 | $63.10 | $60.90 (-3.49%) | $63.87 | $60.88 | 453,416 | $3.46 B |
| 01/15/2025 | $63.16 | $62.65 (-0.81%) | $63.67 | $62.24 | 393,734 | $3.56 B |
| 01/14/2025 | $60.94 | $61.63 (1.13%) | $61.74 | $60.40 | 413,147 | $3.50 B |
| 01/13/2025 | $58.79 | $60.10 (2.23%) | $60.41 | $58.79 | 434,800 | $3.41 B |
| 01/10/2025 | $60.28 | $59.88 (-0.66%) | $60.37 | $59.11 | 328,029 | $3.40 B |
| 01/08/2025 | $61.94 | $61.36 (-0.94%) | $62.15 | $60.36 | 431,800 | $3.49 B |
| 01/07/2025 | $63.78 | $62.56 (-1.91%) | $64.52 | $62.15 | 377,347 | $3.55 B |
| 01/06/2025 | $62.86 | $63.33 (0.75%) | $65.17 | $62.86 | 299,100 | $3.60 B |
| 01/03/2025 | $60.99 | $61.74 (1.23%) | $62.29 | $60.38 | 255,222 | $3.51 B |
| 01/02/2025 | $62.38 | $60.75 (-2.61%) | $63.53 | $60.29 | 620,630 | $3.45 B |
| 12/31/2024 | $62.05 | $61.70 (-0.56%) | $62.61 | $61.43 | 347,800 | $3.51 B |
| 12/30/2024 | $62.38 | $61.80 (-0.93%) | $62.41 | $61.24 | 200,242 | $3.51 B |
| 12/27/2024 | $63.48 | $63.00 (-0.76%) | $63.81 | $62.43 | 172,500 | $3.58 B |
| 12/26/2024 | $62.45 | $63.80 (2.16%) | $64.29 | $62.45 | 149,642 | $3.62 B |
| 12/24/2024 | $62.43 | $63.17 (1.19%) | $63.24 | $62.01 | 92,600 | $3.59 B |
| 12/23/2024 | $62.00 | $62.41 (0.66%) | $63.37 | $61.62 | 287,401 | $3.55 B |
| 12/20/2024 | $60.56 | $61.70 (1.88%) | $62.76 | $60.56 | 1.08 M | $3.51 B |
| 12/19/2024 | $62.51 | $61.22 (-2.06%) | $63.42 | $60.91 | 419,500 | $3.48 B |
| 12/18/2024 | $65.81 | $62.42 (-5.15%) | $66.55 | $61.57 | 559,200 | $3.55 B |
| 12/17/2024 | $64.37 | $65.06 (1.07%) | $65.61 | $63.25 | 283,208 | $3.70 B |
| 12/16/2024 | $64.76 | $64.79 (0.05%) | $65.57 | $63.81 | 344,228 | $3.68 B |
| 12/13/2024 | $65.82 | $64.73 (-1.66%) | $66.14 | $64.23 | 448,924 | $3.68 B |
| 12/12/2024 | $65.06 | $65.82 (1.17%) | $66.14 | $64.38 | 365,339 | $3.74 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.
