5 DAY PERFORMANCE
-45.87%
1 MONTH PERFORMANCE
-33.45%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
+27.23%
YEAR-TO-DATE PERFORMANCE
+32.67%
1 YEAR PERFORMANCE
-14.07%
Power Integrations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $77.80 | $78.23 (0.55%) | $78.95 | $74.52 | 1.23 M | $4.34 B |
| 05/05/2026 | $73.66 | $77.08 (4.64%) | $77.21 | $73.00 | 997.15 K | $4.28 B |
| 05/04/2026 | $73.55 | $72.85 (-0.95%) | $74.23 | $70.49 | 1.97 M | $4.04 B |
| 05/01/2026 | $71.49 | $73.32 (2.56%) | $73.74 | $70.72 | 747.36 K | $4.07 B |
| 04/30/2026 | $71.17 | $72.71 (2.16%) | $72.79 | $70.16 | 1.27 M | $4.04 B |
| 04/29/2026 | $67.92 | $69.69 (2.61%) | $71.67 | $67.89 | 1.32 M | $3.87 B |
| 04/28/2026 | $68.00 | $66.02 (-2.91%) | $69.22 | $64.85 | 1.48 M | $3.66 B |
| 04/27/2026 | $73.35 | $70.62 (-3.72%) | $73.35 | $68.87 | 926.21 K | $3.92 B |
| 04/24/2026 | $74.99 | $73.54 (-1.93%) | $75.50 | $72.75 | 1.27 M | $4.08 B |
| 04/23/2026 | $72.25 | $72.63 (0.53%) | $74.80 | $70.81 | 1.28 M | $4.03 B |
| 04/22/2026 | $69.89 | $71.73 (2.63%) | $76.22 | $69.50 | 2.69 M | $3.98 B |
| 04/21/2026 | $62.53 | $67.37 (7.74%) | $69.50 | $62.53 | 2.12 M | $3.74 B |
| 04/20/2026 | $58.98 | $61.83 (4.83%) | $62.28 | $58.70 | 1.25 M | $3.43 B |
| 04/17/2026 | $56.83 | $58.65 (3.2%) | $60.11 | $56.16 | 777.58 K | $3.26 B |
| 04/16/2026 | $54.85 | $56.05 (2.19%) | $56.83 | $54.85 | 657.49 K | $3.11 B |
| 04/15/2026 | $53.55 | $54.87 (2.46%) | $54.96 | $53.25 | 497.62 K | $3.05 B |
| 04/14/2026 | $53.76 | $54.03 (0.5%) | $54.61 | $53.03 | 511.10 K | $3.00 B |
| 04/13/2026 | $54.53 | $53.38 (-2.11%) | $54.74 | $52.99 | 813.84 K | $2.96 B |
| 04/10/2026 | $55.14 | $54.53 (-1.11%) | $55.90 | $54.18 | 579.40 K | $3.03 B |
| 04/09/2026 | $53.55 | $54.54 (1.85%) | $55.08 | $53.55 | 647.01 K | $3.03 B |
| 04/08/2026 | $53.63 | $53.89 (0.48%) | $54.50 | $52.66 | 775.50 K | $2.99 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 | $2.86 B |
| 04/02/2026 | $50.98 | $52.37 (2.73%) | $53.25 | $50.95 | 799.84 K | $2.91 B |
| 04/01/2026 | $52.09 | $52.37 (0.54%) | $53.50 | $51.74 | 787.65 K | $2.91 B |
| 03/31/2026 | $48.73 | $51.20 (5.07%) | $51.41 | $48.60 | 914.76 K | $2.84 B |
| 03/30/2026 | $50.26 | $47.88 (-4.74%) | $50.43 | $47.56 | 642.40 K | $2.66 B |
| 03/27/2026 | $49.36 | $49.50 (0.28%) | $49.75 | $48.40 | 687.03 K | $2.75 B |
| 03/26/2026 | $51.06 | $50.05 (-1.98%) | $51.98 | $49.68 | 1.13 M | $2.78 B |
| 03/25/2026 | $51.83 | $51.99 (0.31%) | $52.08 | $51.10 | 639.00 K | $2.89 B |
| 03/24/2026 | $47.01 | $50.81 (8.08%) | $51.13 | $47.00 | 1.05 M | $2.82 B |
| 03/23/2026 | $47.37 | $47.58 (0.44%) | $48.55 | $46.91 | 677.14 K | $2.64 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.
