Power Integrations, Inc. - Common Stock (POWI)

Historical Prices For Power Integrations, Inc. - Common Stock (POWI)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	54.83	55.43	53.73	53.76	530,892	53.76
6/04/2025	51.55	54.90	51.42	54.55	1,023,724	54.55
6/03/2025	49.76	51.39	49.38	50.92	1,238,607	50.92
6/02/2025	49.70	50.89	49.34	49.71	685,924	49.71
5/30/2025	50.00	50.24	49.11	49.73	861,513	49.73
5/29/2025	51.02	51.02	49.90	50.64	355,799	50.43
5/28/2025	51.11	51.56	49.86	49.94	372,171	49.73
5/27/2025	50.94	51.74	50.51	51.18	435,713	50.97
5/23/2025	49.04	50.31	49.04	49.86	479,531	49.65
5/22/2025	51.52	51.71	50.44	50.51	419,190	50.30
5/21/2025	52.51	52.95	50.92	51.19	400,517	50.98
5/20/2025	52.19	53.02	51.98	52.83	376,769	52.61
5/19/2025	52.80	52.94	52.16	52.58	436,235	52.36
5/16/2025	54.30	54.95	53.78	53.97	641,359	53.75
5/15/2025	54.50	55.01	53.85	54.26	524,331	54.03
5/14/2025	55.12	55.97	54.22	54.82	795,267	54.59
5/13/2025	58.52	58.52	54.25	55.35	1,188,176	55.12
5/12/2025	58.11	59.24	57.62	59.04	1,041,344	58.80
5/09/2025	52.46	55.38	51.40	54.11	802,192	53.89
5/08/2025	51.36	52.41	50.56	51.74	399,650	51.53
5/07/2025	49.90	50.55	49.24	50.33	403,883	50.12
5/06/2025	49.76	50.45	48.80	50.10	401,683	49.89
5/05/2025	50.18	51.34	50.18	50.54	448,992	50.33
5/02/2025	50.44	51.69	50.16	51.13	407,014	50.92
5/01/2025	49.12	50.19	48.48	49.26	813,150	49.06
4/30/2025	48.39	49.30	47.13	49.12	647,942	48.92
4/29/2025	49.27	50.13	49.17	49.19	450,212	48.99
4/28/2025	50.37	50.96	49.57	50.47	477,167	50.26
4/25/2025	49.28	50.70	48.96	50.68	403,880	50.47
4/24/2025	47.91	50.37	47.86	50.19	510,491	49.98
4/23/2025	47.95	49.36	46.94	47.16	407,290	46.96
4/22/2025	46.63	47.14	45.44	46.24	510,995	46.05
4/21/2025	44.47	46.30	43.65	46.26	477,555	46.07
4/17/2025	44.95	45.45	44.34	45.41	380,096	45.22
4/16/2025	44.23	45.21	43.45	44.92	383,055	44.73
4/15/2025	46.40	46.62	45.32	45.56	436,650	45.37
4/14/2025	46.57	47.13	44.60	45.99	640,510	45.80
4/11/2025	44.16	45.32	42.77	45.09	627,222	44.90
4/10/2025	46.19	46.44	43.11	44.61	619,036	44.42
4/09/2025	42.25	48.64	41.37	48.33	979,420	48.13
4/08/2025	44.62	45.00	40.78	42.13	1,104,181	41.96
4/07/2025	41.74	45.86	41.11	43.28	1,535,149	43.10
4/04/2025	43.13	44.43	41.19	44.27	1,337,835	44.09
4/03/2025	51.96	51.96	44.85	44.90	782,751	44.71
4/02/2025	50.16	52.15	50.09	51.32	517,129	51.11
4/01/2025	50.22	53.02	48.93	51.24	753,218	51.03
3/31/2025	50.36	51.23	49.57	50.50	808,892	50.29
3/28/2025	54.12	54.42	50.95	50.98	544,662	50.77
3/27/2025	54.89	55.34	53.83	54.55	443,124	54.32
3/26/2025	55.68	55.97	54.78	55.35	258,523	55.12
3/25/2025	55.85	56.91	55.60	55.74	307,473	55.51
3/24/2025	56.00	57.22	54.52	56.45	345,555	56.22
3/21/2025	54.68	55.56	54.04	54.88	808,101	54.65
3/20/2025	56.90	56.92	55.54	55.59	466,677	55.36
3/19/2025	57.05	57.98	56.56	57.16	328,590	56.92
3/18/2025	57.36	57.95	56.48	57.27	344,157	57.03
3/17/2025	56.83	58.08	56.59	57.72	421,911	57.48
3/14/2025	57.22	57.46	56.49	57.25	585,461	57.01
3/13/2025	56.35	57.66	55.62	56.09	742,909	55.86
3/12/2025	55.71	56.84	55.41	56.62	537,427	56.39
3/11/2025	59.40	59.45	54.55	55.46	786,463	55.23
3/10/2025	61.79	62.23	59.27	59.37	746,985	59.12
3/07/2025	59.85	63.04	59.21	62.78	548,133	62.52
3/06/2025	58.14	60.38	57.80	59.67	290,269	59.42