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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	50.00	50.24	49.11	49.73	861,513	-0.91(-1.80%)
May 29, 2025	51.02	51.02	49.90	50.64	355,799	+0.70(+1.40%)
May 28, 2025	51.11	51.56	49.86	49.94	372,171	-1.24(-2.42%)
May 27, 2025	50.94	51.74	50.51	51.18	435,713	+1.32(+2.65%)
May 23, 2025	49.04	50.31	49.04	49.86	479,531	-0.65(-1.29%)
May 22, 2025	51.52	51.71	50.44	50.51	419,190	-0.68(-1.33%)
May 21, 2025	52.51	52.95	50.92	51.19	400,517	-1.64(-3.10%)
May 20, 2025	52.19	53.02	51.98	52.83	376,769	+0.25(+0.48%)
May 19, 2025	52.80	52.94	52.16	52.58	436,235	-1.39(-2.58%)
May 16, 2025	54.30	54.95	53.78	53.97	641,359	-0.29(-0.53%)
May 15, 2025	54.50	55.01	53.85	54.26	524,331	-0.56(-1.02%)
May 14, 2025	55.12	55.97	54.22	54.82	795,267	-0.53(-0.96%)
May 13, 2025	58.52	58.52	54.25	55.35	1,188,176	-3.66(-6.20%)
May 12, 2025	58.11	59.24	57.62	59.01	1,041,344	+4.90(+9.06%)
May 09, 2025	52.46	55.38	51.40	54.11	802,192	+2.37(+4.58%)
May 08, 2025	51.36	52.41	50.56	51.74	399,650	+1.41(+2.80%)
May 07, 2025	49.90	50.55	49.24	50.33	403,883	+0.23(+0.46%)
May 06, 2025	49.76	50.45	48.80	50.10	401,683	-0.44(-0.87%)
May 05, 2025	50.18	51.34	50.18	50.54	448,992	-0.59(-1.15%)
May 02, 2025	50.44	51.69	50.16	51.13	407,014	+1.87(+3.80%)
May 01, 2025	49.12	50.19	48.48	49.26	813,150	+0.14(+0.29%)
Apr 30, 2025	48.39	49.30	47.13	49.12	647,942	-0.07(-0.14%)
Apr 29, 2025	49.27	50.13	49.17	49.19	450,212	-1.28(-2.54%)
Apr 28, 2025	50.37	50.96	49.57	50.47	477,167	-0.21(-0.41%)
Apr 25, 2025	49.28	50.70	48.96	50.68	403,880	+0.49(+0.98%)
Apr 24, 2025	47.91	50.37	47.86	50.19	510,491	+3.03(+6.42%)
Apr 23, 2025	47.95	49.36	46.94	47.16	407,290	+0.92(+1.99%)
Apr 22, 2025	46.63	47.14	45.44	46.24	510,995	-0.02(-0.04%)
Apr 21, 2025	44.47	46.30	43.65	46.26	477,555	+0.85(+1.87%)
Apr 17, 2025	44.95	45.45	44.34	45.41	380,096	+0.49(+1.09%)
Apr 16, 2025	44.23	45.21	43.45	44.92	383,055	-0.64(-1.40%)
Apr 15, 2025	46.40	46.62	45.32	45.56	436,650	-0.43(-0.93%)
Apr 14, 2025	46.57	47.13	44.60	45.99	640,510	+0.90(+2.00%)
Apr 11, 2025	44.16	45.32	42.77	45.09	627,222	+0.48(+1.08%)
Apr 10, 2025	46.19	46.44	43.11	44.61	619,036	-3.72(-7.70%)
Apr 09, 2025	42.25	48.64	41.37	48.33	979,520	+6.20(+14.72%)
Apr 08, 2025	44.62	45.00	40.78	42.13	1,104,181	-1.15(-2.66%)
Apr 07, 2025	41.74	45.86	41.11	43.28	1,535,149	-0.40(-0.92%)
Apr 04, 2025	43.13	44.50	41.19	43.68	1,337,835	-1.22(-2.72%)
Apr 03, 2025	51.96	51.96	44.85	44.90	782,751	-6.42(-12.51%)
Apr 02, 2025	50.16	52.15	50.09	51.32	517,129	+0.08(+0.16%)