5 DAY PERFORMANCE
-22.34%
1 MONTH PERFORMANCE
-29.45%
3 MONTH PERFORMANCE
-34.36%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+32.67%
1 YEAR PERFORMANCE
+9.32%
Power Integrations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $62.71 | $64.57 (2.97%) | $64.89 | $61.80 | 741.91 K | $3.53 B |
| 08/03/2026 | $58.44 | $60.40 (3.35%) | $61.82 | $58.44 | 685.30 K | $3.30 B |
| 07/31/2026 | $62.57 | $60.71 (-2.97%) | $63.72 | $60.48 | 578.50 K | $3.37 B |
| 07/30/2026 | $59.01 | $60.87 (3.15%) | $61.68 | $58.37 | 697.55 K | $3.38 B |
| 07/29/2026 | $58.55 | $56.57 (-3.38%) | $59.75 | $56.04 | 744.29 K | $3.14 B |
| 07/28/2026 | $60.35 | $59.20 (-1.91%) | $62.00 | $57.28 | 717.24 K | $3.29 B |
| 07/27/2026 | $63.58 | $63.41 (-0.27%) | $65.15 | $60.38 | 938.00 K | $3.52 B |
| 07/24/2026 | $70.76 | $63.46 (-10.32%) | $70.76 | $63.36 | 677.70 K | $3.52 B |
| 07/23/2026 | $71.03 | $70.87 (-0.23%) | $72.92 | $70.06 | 494.26 K | $3.93 B |
| 07/22/2026 | $72.54 | $72.49 (-0.07%) | $74.42 | $71.80 | 507.14 K | $4.02 B |
| 07/21/2026 | $73.15 | $74.39 (1.7%) | $74.92 | $72.60 | 539.84 K | $4.13 B |
| 07/20/2026 | $71.43 | $71.15 (-0.39%) | $72.47 | $70.57 | 497.71 K | $3.95 B |
| 07/17/2026 | $66.80 | $70.45 (5.46%) | $71.57 | $66.47 | 741.82 K | $3.91 B |
| 07/16/2026 | $68.64 | $69.84 (1.75%) | $70.17 | $68.03 | 1.05 M | $3.88 B |
| 07/15/2026 | $71.82 | $71.02 (-1.11%) | $72.19 | $67.34 | 954.74 K | $3.94 B |
| 07/14/2026 | $72.73 | $70.76 (-2.71%) | $73.33 | $70.41 | 838.20 K | $3.93 B |
| 07/13/2026 | $69.88 | $69.44 (-0.63%) | $70.42 | $68.87 | 586.56 K | $3.85 B |
| 07/10/2026 | $69.50 | $72.07 (3.7%) | $72.30 | $69.17 | 452.80 K | $4.00 B |
| 07/09/2026 | $69.90 | $70.83 (1.33%) | $71.74 | $68.15 | 660.53 K | $3.93 B |
| 07/08/2026 | $65.21 | $66.46 (1.92%) | $67.75 | $65.21 | 944.20 K | $3.69 B |
| 07/07/2026 | $69.04 | $66.83 (-3.2%) | $69.56 | $65.45 | 1.11 M | $3.71 B |
| 07/06/2026 | $74.08 | $73.06 (-1.38%) | $77.57 | $72.94 | 618.14 K | $4.06 B |
| 07/02/2026 | $80.20 | $72.99 (-8.99%) | $80.37 | $70.89 | 1.34 M | $4.05 B |
| 07/01/2026 | $81.02 | $80.27 (-0.93%) | $82.86 | $79.89 | 512.10 K | $4.46 B |
| 06/30/2026 | $79.60 | $83.76 (5.23%) | $84.01 | $79.49 | 858.45 K | $4.65 B |
| 06/29/2026 | $78.45 | $78.96 (0.65%) | $79.79 | $75.48 | 879.67 K | $4.38 B |
| 06/26/2026 | $81.51 | $79.37 (-2.63%) | $82.61 | $79.19 | 2.54 M | $4.41 B |
| 06/25/2026 | $84.87 | $84.81 (-0.07%) | $86.79 | $80.50 | 1.01 M | $4.71 B |
| 06/24/2026 | $81.88 | $81.86 (-0.02%) | $82.00 | $79.00 | 977.90 K | $4.54 B |
| 06/23/2026 | $81.47 | $80.57 (-1.1%) | $85.00 | $80.20 | 1.09 M | $4.47 B |
| 06/22/2026 | $89.29 | $87.35 (-2.17%) | $91.18 | $87.11 | 1.11 M | $4.85 B |
| 06/18/2026 | $83.76 | $87.11 (4%) | $87.89 | $83.76 | 1.65 M | $4.84 B |
| 06/17/2026 | $79.45 | $80.73 (1.61%) | $84.60 | $78.08 | 852.01 K | $4.48 B |
| 06/16/2026 | $84.12 | $79.33 (-5.69%) | $84.46 | $79.20 | 562.10 K | $4.40 B |
| 06/15/2026 | $81.70 | $83.31 (1.97%) | $83.65 | $80.94 | 885.88 K | $4.62 B |
| 06/12/2026 | $78.08 | $78.38 (0.38%) | $81.31 | $76.15 | 1.11 M | $4.35 B |
| 06/11/2026 | $76.66 | $77.76 (1.43%) | $78.35 | $73.96 | 694.85 K | $4.32 B |
| 06/10/2026 | $74.47 | $74.63 (0.21%) | $78.40 | $73.88 | 1.46 M | $4.14 B |
| 06/09/2026 | $78.27 | $74.71 (-4.55%) | $80.18 | $69.37 | 1.41 M | $4.15 B |
| 06/08/2026 | $79.24 | $76.68 (-3.23%) | $79.66 | $75.57 | 1.15 M | $4.26 B |
| 06/05/2026 | $82.49 | $77.02 (-6.63%) | $83.06 | $76.46 | 1.46 M | $4.28 B |
| 06/04/2026 | $80.99 | $85.30 (5.32%) | $87.36 | $80.37 | 810.19 K | $4.73 B |
| 06/03/2026 | $85.32 | $84.99 (-0.39%) | $87.07 | $82.59 | 991.60 K | $4.72 B |
| 06/02/2026 | $84.16 | $84.19 (0.04%) | $86.04 | $82.38 | 1.17 M | $4.67 B |
| 06/01/2026 | $82.77 | $81.91 (-1.04%) | $84.24 | $80.29 | 991.01 K | $4.55 B |
| 05/29/2026 | $86.66 | $84.00 (-3.07%) | $89.00 | $83.03 | 1.90 M | $4.66 B |
| 05/28/2026 | $86.98 | $87.07 (0.1%) | $87.95 | $81.15 | 1.78 M | $4.83 B |
| 05/27/2026 | $88.17 | $86.90 (-1.44%) | $88.17 | $80.56 | 2.86 M | $4.82 B |
| 05/26/2026 | $79.24 | $84.09 (6.12%) | $84.90 | $78.00 | 3.88 M | $4.67 B |
| 05/22/2026 | $70.83 | $70.85 (0.03%) | $72.10 | $70.12 | 1.16 M | $3.93 B |
| 05/21/2026 | $69.40 | $70.48 (1.56%) | $71.29 | $68.70 | 1.04 M | $3.91 B |
| 05/20/2026 | $69.08 | $69.13 (0.07%) | $69.78 | $67.38 | 1.00 M | $3.84 B |
| 05/19/2026 | $65.12 | $68.28 (4.85%) | $68.71 | $64.48 | 964.73 K | $3.79 B |
| 05/18/2026 | $73.97 | $67.62 (-8.58%) | $74.49 | $65.54 | 1.29 M | $3.75 B |
| 05/15/2026 | $69.50 | $73.24 (5.38%) | $73.54 | $68.80 | 1.41 M | $4.07 B |
| 05/14/2026 | $71.44 | $71.67 (0.32%) | $71.71 | $69.12 | 951.86 K | $3.98 B |
| 05/13/2026 | $73.49 | $71.15 (-3.18%) | $73.90 | $70.71 | 1.30 M | $3.95 B |
| 05/12/2026 | $73.07 | $70.91 (-2.96%) | $73.21 | $68.59 | 987.62 K | $3.94 B |
| 05/11/2026 | $74.03 | $74.34 (0.42%) | $75.21 | $70.44 | 1.53 M | $4.13 B |
| 05/08/2026 | $77.22 | $73.28 (-5.1%) | $81.59 | $71.85 | 1.56 M | $4.07 B |
| 05/07/2026 | $77.64 | $71.83 (-7.48%) | $77.77 | $71.63 | 1.76 M | $3.99 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.
