Power Integrations, Inc. - POWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.17	44.91	44.91	46.24	44.69	423,438
September 04, 2025	43.48	44.73	44.73	44.76	42.76	618,560
September 03, 2025	44.24	43.91	43.91	44.69	43.57	507,100
September 02, 2025	44.07	44.54	44.54	44.59	43.5	625,200
August 29, 2025	46.22	45.1	45.1	46.37	44.94	442,700
August 28, 2025	47.13	46.34	46.34	47.17	46.29	407,100
August 27, 2025	46.28	46.73	46.73	46.95	45.48	540,000
August 26, 2025	46.81	46.1	46.1	47.02	45.93	535,107
August 25, 2025	47.25	46.51	46.51	47.63	46.48	422,500
August 22, 2025	45.85	47.42	47.42	48	45.25	552,429
August 21, 2025	44.83	45.05	45.05	45.49	44.81	666,321
August 20, 2025	46.58	45.6	45.6	46.58	45.19	619,210
August 19, 2025	46.31	46.51	46.51	47.11	46.11	651,200
August 18, 2025	46.41	46.26	46.26	46.94	46.01	449,090
August 15, 2025	47.4	46.3	46.3	47.61	46.1	518,600
August 14, 2025	47.25	47.26	47.26	47.7	46.2	474,916
August 13, 2025	46.37	48.44	48.44	48.54	46.27	650,341
August 12, 2025	44.85	46.22	46.22	46.28	44.19	853,114
August 11, 2025	44.25	43.84	43.84	45.33	43.49	1.06M
August 08, 2025	43.32	44.18	44.18	45.1	42.92	859,547
August 07, 2025	40.43	43.13	43.13	43.74	39.53	1.66M
August 06, 2025	47.93	47.49	47.49	48.04	46.77	590,216
August 05, 2025	49.32	48.29	48.29	50.3	48.09	680,220
August 04, 2025	47.93	49.37	49.37	49.41	47.92	655,300
August 01, 2025	47.66	47.63	47.63	48.4	47.38	681,900
July 31, 2025	48.85	48.52	48.52	49.48	47.74	816,535
July 30, 2025	51.35	49.66	49.66	51.35	48.9	1.03M
July 29, 2025	52.95	50.74	50.74	53.01	50.71	714,300
July 28, 2025	52.3	52.48	52.48	53.43	52.24	411,600
July 25, 2025	52.46	52.01	52.01	52.51	51.91	261,230
July 24, 2025	52.44	52.42	52.42	53.08	51.59	425,700
July 23, 2025	53.59	53	53	53.95	52.01	314,320
July 22, 2025	54.32	54.01	54.01	54.73	53.63	368,904
July 21, 2025	54.76	54.32	54.32	55.55	54.31	291,415
July 18, 2025	55.08	54.25	54.25	55.28	54.06	350,400
July 17, 2025	53.49	54.16	54.16	54.73	53.49	333,100
July 16, 2025	54.07	53.7	53.7	55.56	53.05	616,700
July 15, 2025	56.62	54.05	54.05	57.43	54.02	482,539
July 14, 2025	57.53	56.66	56.66	57.53	55.83	271,500
July 11, 2025	57.95	58.04	58.04	58.27	57.52	345,749
July 10, 2025	58.7	58.7	58.7	59.35	58.29	371,000
July 09, 2025	58.17	58.08	58.08	59.48	57.05	385,000
July 08, 2025	57.12	58.26	58.26	58.99	56.75	519,424
July 07, 2025	58.61	56.45	56.45	59.09	56.37	412,397
July 03, 2025	59.38	59.54	59.54	60.12	59.1	208,300
July 02, 2025	57.67	59.17	59.17	59.46	57.52	394,646
July 01, 2025	55.26	57.58	57.58	59.05	55.26	515,541
June 30, 2025	56.24	55.9	55.9	56.45	55.39	374,200
June 27, 2025	55.62	55.75	55.75	56.83	55.16	473,239
June 26, 2025	56.05	56.45	56.45	56.83	56.05	238,600
June 25, 2025	56.04	55.99	55.99	56.62	55.5	264,545
June 24, 2025	55.93	55.96	55.96	56.44	55.5	305,400
June 23, 2025	53.68	54.87	54.87	55.06	53.5	401,341
June 20, 2025	54.47	53.49	53.49	55.19	53.17	836,200
June 18, 2025	54.54	54.04	54.04	55.49	53.66	647,900
June 17, 2025	55.74	54.45	54.45	56.36	54.4	553,000
June 16, 2025	56.11	56.69	56.69	57.16	55.67	379,500
June 13, 2025	56.29	55.13	55.13	56.95	55	369,833
June 12, 2025	57.01	57.62	57.62	58.18	56.74	310,200
June 11, 2025	58.52	57.79	57.79	58.52	57.19	308,616

Power Integrations, Inc. (POWI) NASDAQ