Power Integrations, Inc. - Common Stock (NQ: POWI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	59.40	59.45	54.55	55.46	786,463	-3.91(-6.59%)
Mar 10, 2025	61.79	62.23	59.27	59.37	746,985	-3.41(-5.43%)
Mar 07, 2025	59.85	63.04	59.21	62.78	548,133	+3.11(+5.21%)
Mar 06, 2025	58.14	60.38	57.80	59.67	290,269	+0.22(+0.37%)
Mar 05, 2025	59.33	59.97	57.71	59.45	578,226	+0.61(+1.04%)
Mar 04, 2025	58.25	60.19	57.52	58.84	719,563	+0.41(+0.70%)
Mar 03, 2025	61.59	61.70	58.21	58.43	468,706	-2.37(-3.90%)
Feb 28, 2025	60.55	61.34	59.51	60.80	466,031	+0.41(+0.68%)
Feb 27, 2025	63.77	64.13	60.38	60.39	679,666	-3.74(-5.83%)
Feb 26, 2025	64.40	65.23	63.15	64.13	579,016	+0.78(+1.23%)
Feb 25, 2025	64.67	64.80	62.71	63.35	800,951	-1.32(-2.03%)
Feb 24, 2025	64.56	65.51	63.24	64.67	652,933	+0.13(+0.20%)
Feb 21, 2025	67.00	67.96	64.18	64.54	1,324,351	-1.93(-2.91%)
Feb 20, 2025	64.79	66.59	64.79	66.47	957,677	+2.21(+3.44%)
Feb 19, 2025	61.60	64.80	61.56	64.26	687,994	+2.66(+4.32%)
Feb 18, 2025	59.56	61.67	59.56	61.60	457,677	+2.22(+3.74%)
Feb 14, 2025	59.56	59.99	59.10	59.37	302,408	-0.19(-0.32%)
Feb 13, 2025	59.07	59.87	58.83	59.56	237,723	+0.68(+1.15%)
Feb 12, 2025	57.64	59.16	57.20	58.89	343,655	+0.75(+1.29%)
Feb 11, 2025	57.08	58.97	57.08	58.14	370,654	+0.48(+0.83%)
Feb 10, 2025	59.59	59.99	56.77	57.66	648,570	-1.81(-3.05%)
Feb 07, 2025	62.88	64.41	59.04	59.47	951,708	-1.07(-1.76%)
Feb 06, 2025	62.28	62.44	59.88	60.54	646,736	-1.74(-2.80%)
Feb 05, 2025	61.16	62.72	60.65	62.28	341,480	+1.29(+2.11%)
Feb 04, 2025	59.93	61.06	59.93	61.00	410,314	+0.84(+1.39%)
Feb 03, 2025	61.53	61.53	58.72	60.16	397,414	-1.94(-3.13%)
Jan 31, 2025	59.84	63.24	59.84	62.10	786,462	+2.26(+3.78%)
Jan 30, 2025	59.46	60.09	59.15	59.84	308,633	+0.94(+1.59%)
Jan 29, 2025	58.79	59.64	58.49	58.91	380,939	+0.25(+0.42%)
Jan 28, 2025	60.55	61.23	57.86	58.66	463,446	-2.12(-3.49%)
Jan 27, 2025	61.12	62.31	59.98	60.78	506,055	-0.94(-1.52%)
Jan 24, 2025	62.19	62.78	61.29	61.72	501,667	-1.01(-1.60%)
Jan 23, 2025	61.57	62.74	61.15	62.72	444,903	+0.01(+0.02%)
Jan 22, 2025	62.88	64.00	62.53	62.71	410,435	-0.32(-0.51%)
Jan 21, 2025	62.61	63.86	62.27	63.03	407,349	+1.03(+1.66%)
Jan 17, 2025	61.79	62.28	61.57	62.00	547,534	+1.32(+2.17%)
Jan 16, 2025	62.88	63.64	60.67	60.69	454,992	-1.74(-2.79%)
Jan 15, 2025	62.94	63.45	62.02	62.43	395,103	+1.02(+1.66%)
Jan 14, 2025	60.73	61.52	60.19	61.42	414,583	+1.52(+2.55%)
Jan 13, 2025	58.59	60.20	58.59	59.89	436,293	+0.22(+0.37%)
Jan 10, 2025	60.07	60.16	58.91	59.67	329,169	-1.47(-2.41%)
Jan 08, 2025	61.73	61.93	60.15	61.15	433,280	-1.20(-1.92%)
Jan 07, 2025	63.56	64.30	61.93	62.34	378,596	-0.77(-1.22%)
Jan 06, 2025	62.64	64.94	62.64	63.11	300,120	+1.58(+2.58%)
Jan 03, 2025	60.78	62.07	60.17	61.53	256,109	+0.99(+1.63%)