Power Integrations, Inc. - Common Stock (POWI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	46.22	46.37	44.94	45.10	442,678	45.10
8/28/2025	47.13	47.17	46.29	46.34	407,071	46.13
8/27/2025	46.28	46.95	45.48	46.73	539,972	46.52
8/26/2025	46.81	47.02	45.93	46.10	535,007	45.89
8/25/2025	47.25	47.63	46.48	46.51	422,454	46.30
8/22/2025	45.85	48.00	45.24	47.42	552,430	47.21
8/21/2025	44.83	45.48	44.81	45.05	666,321	44.85
8/20/2025	46.58	46.58	45.19	45.60	619,210	45.39
8/19/2025	46.31	47.10	46.11	46.51	651,198	46.30
8/18/2025	46.41	46.94	46.01	46.26	449,047	46.05
8/15/2025	47.40	47.61	46.10	46.30	518,595	46.09
8/14/2025	47.25	47.70	46.20	47.26	474,916	47.05
8/13/2025	46.37	48.54	46.27	48.44	650,341	48.22
8/12/2025	44.85	46.28	44.19	46.22	853,054	46.01
8/11/2025	44.25	45.33	43.49	43.84	1,060,972	43.64
8/08/2025	43.32	45.09	42.92	44.18	859,548	43.98
8/07/2025	40.43	43.74	39.53	43.13	1,660,733	42.93
8/06/2025	47.93	48.04	46.77	47.49	589,805	47.27
8/05/2025	49.32	50.30	48.09	48.29	680,213	48.07
8/04/2025	47.93	49.41	47.92	49.37	655,270	49.15
8/01/2025	47.66	48.40	47.38	47.63	681,879	47.41
7/31/2025	48.85	49.48	47.74	48.52	816,535	48.30
7/30/2025	51.35	51.35	48.90	49.66	1,026,357	49.44
7/29/2025	52.95	53.01	50.71	50.74	714,272	50.51
7/28/2025	52.30	53.43	52.24	52.48	411,581	52.24
7/25/2025	52.46	52.51	51.91	52.01	261,230	51.77
7/24/2025	52.44	53.08	51.59	52.42	425,683	52.18
7/23/2025	53.59	53.95	52.01	53.00	314,320	52.76
7/22/2025	54.32	54.73	53.63	54.01	368,453	53.77
7/21/2025	54.76	55.55	54.31	54.32	291,415	54.07
7/18/2025	55.08	55.27	54.06	54.25	350,385	54.00
7/17/2025	53.49	54.73	53.49	54.16	333,092	53.91
7/16/2025	54.07	55.56	53.05	53.70	616,682	53.46
7/15/2025	56.62	57.43	54.02	54.05	482,539	53.81
7/14/2025	57.53	57.53	55.83	56.66	271,492	56.40
7/11/2025	57.95	58.27	57.52	58.04	345,749	57.78
7/10/2025	58.70	59.35	58.28	58.70	370,972	58.43
7/09/2025	58.17	59.48	57.05	58.08	384,959	57.82
7/08/2025	57.12	58.99	56.75	58.26	519,403	58.00
7/07/2025	58.61	59.09	56.37	56.45	412,247	56.19
7/03/2025	59.38	60.12	59.10	59.54	208,286	59.27
7/02/2025	57.67	59.46	57.52	59.17	394,646	58.90
7/01/2025	55.26	59.05	55.26	57.58	515,541	57.32
6/30/2025	56.24	56.45	55.39	55.90	374,193	55.65
6/27/2025	55.62	56.83	55.16	55.75	473,239	55.50
6/26/2025	56.05	56.83	56.05	56.45	238,573	56.19
6/25/2025	56.04	56.62	55.50	55.99	264,545	55.74
6/24/2025	55.93	56.44	55.50	55.96	305,382	55.71
6/23/2025	53.68	55.06	53.50	54.87	401,336	54.62
6/20/2025	54.47	55.19	53.17	53.49	836,195	53.25
6/18/2025	54.54	55.48	53.66	54.04	647,860	53.80
6/17/2025	55.74	56.36	54.40	54.45	552,982	54.20
6/16/2025	56.11	57.16	55.67	56.69	379,478	56.43
6/13/2025	56.29	56.95	54.99	55.13	369,833	54.88
6/12/2025	57.01	58.18	56.74	57.62	310,153	57.36
6/11/2025	58.52	58.52	57.19	57.79	308,616	57.53
6/10/2025	57.25	58.97	56.74	58.03	430,333	57.77
6/09/2025	55.45	57.37	55.40	56.85	418,180	56.59
6/06/2025	54.64	56.10	54.36	54.74	463,776	54.49
6/05/2025	54.83	55.43	53.73	53.76	530,892	53.52
6/04/2025	51.55	54.90	51.42	54.55	1,023,724	54.30
6/03/2025	49.76	51.39	49.38	50.92	1,238,607	50.69
6/02/2025	49.70	50.89	49.34	49.71	685,924	49.48