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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.13	45.51	45.51	46.59	44.74	592,700
February 19, 2026	45.11	45.67	45.67	45.98	44.9	568,646
February 18, 2026	45.89	45.93	45.93	46.82	45.29	639,500
February 17, 2026	47	45.73	45.73	47.2	45.02	694,500
February 13, 2026	47.07	47.21	47.21	47.64	45.89	457,226
February 12, 2026	48.51	46.69	46.69	49.4	46.04	932,000
February 11, 2026	47.86	48.31	48.31	48.47	46.44	560,438
February 10, 2026	45.97	45.66	45.66	47.57	45.54	1.22M
February 09, 2026	47.26	45.79	45.79	47.45	44.99	1.11M
February 06, 2026	45.84	47.34	47.34	48.44	43.26	1.86M
February 05, 2026	46.95	47.2	47.2	47.55	46.26	1.1M
February 04, 2026	46.01	47.25	47.25	48.83	45.85	1.13M
February 03, 2026	46.52	45.24	45.24	46.65	44.22	1.17M
February 02, 2026	45.06	46.52	46.52	47.1	44.95	787,012
January 30, 2026	46.12	45.94	45.94	47.22	45.27	1.08M
January 29, 2026	46.85	47.12	47.12	47.54	45.97	859,737
January 28, 2026	46.99	46.77	46.77	48.57	46.39	1.24M
January 27, 2026	44.63	45.92	45.92	46.09	44.53	710,366
January 26, 2026	44.3	44.27	44.27	44.46	43.73	792,536
January 23, 2026	45.31	44.49	44.49	45.63	43.8	827,100
January 22, 2026	46.26	45.48	45.48	46.58	45.24	855,800
January 21, 2026	43.64	45.65	45.65	45.78	43.43	951,546
January 20, 2026	42.2	42.9	42.9	43.63	41.95	853,200
January 16, 2026	44.13	43.32	43.32	44.98	42.92	1.11M
January 15, 2026	42.81	43.48	43.48	43.76	42.12	1.05M
January 14, 2026	40.54	42.1	42.1	42.52	40.49	646,945
January 13, 2026	41.73	40.9	40.9	42.16	40.7	675,380
January 12, 2026	41.2	41.54	41.54	41.73	40.37	685,735
January 09, 2026	40.93	41.51	41.51	41.73	40.47	706,917
January 08, 2026	39.84	40.81	40.81	41.25	39.72	733,000
January 07, 2026	39.21	40.44	40.44	40.64	38.58	1.13M
January 06, 2026	38.08	39.68	39.68	40.32	38.08	1.2M
January 05, 2026	37.85	37.72	37.72	39.83	37.58	1.14M
January 02, 2026	36.36	37.3	37.3	37.72	36.06	960,300
December 31, 2025	35.91	35.54	35.54	36.06	35.45	532,500
December 30, 2025	35.99	35.99	35.99	36.42	35.78	823,000
December 29, 2025	37.07	35.9	35.9	37.07	35.22	1.18M
December 26, 2025	37.34	37.3	37.3	37.47	36.76	470,403
December 24, 2025	37.09	37.16	37.16	37.45	36.82	290,800
December 23, 2025	36.8	37.06	37.06	37.22	36.76	854,112
December 22, 2025	36.82	37.03	37.03	37.55	36.77	895,900
December 19, 2025	36.08	36.58	36.58	36.86	36.05	9.82M
December 18, 2025	36.99	36.17	36.17	37.15	36.06	848,301
December 17, 2025	36.17	36.1	36.1	36.72	35.55	1.01M
December 16, 2025	36.62	36.14	36.14	37.05	35.78	887,400
December 15, 2025	36.92	36.34	36.34	37.21	35.74	690,664
December 12, 2025	37.3	36.47	36.47	37.99	36.12	770,015
December 11, 2025	37.34	37.35	37.35	37.91	36.81	724,116
December 10, 2025	36.39	37.55	37.55	38.2	36.16	1.04M
December 09, 2025	37	36.37	36.37	37.08	36.02	896,581
December 08, 2025	36.77	37.24	37.24	37.59	36.32	931,500
December 05, 2025	36.88	36.51	36.51	37.2	36.1	1.04M
December 04, 2025	35.96	36.58	36.58	36.76	35.81	607,360
December 03, 2025	34.91	36.19	36.19	36.66	34.75	765,528
December 02, 2025	34.03	34.56	34.56	34.89	33.5	673,624
December 01, 2025	33.09	33.69	33.69	34.41	32.81	851,120
November 28, 2025	33.42	33.6	33.6	33.74	33.29	333,733
November 26, 2025	33.39	33.73	33.52	33.93	33.24	889,248
November 25, 2025	32.83	33.51	33.3	33.76	32.53	527,700
November 24, 2025	33.11	33.22	33.22	33.93	32.67	948,181

Power Integrations, Inc. (POWI) NASDAQ