Power Integrations, Inc. - Common Stock (POWI)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	50.16	52.15	50.09	51.32	517,129	51.32
4/01/2025	50.22	53.02	48.93	51.24	753,218	51.24
3/31/2025	50.36	51.23	49.57	50.50	808,892	50.50
3/28/2025	54.12	54.42	50.95	50.98	544,662	50.98
3/27/2025	54.89	55.34	53.83	54.55	443,124	54.55
3/26/2025	55.68	55.97	54.78	55.35	258,523	55.35
3/25/2025	55.85	56.91	55.60	55.74	307,473	55.74
3/24/2025	56.00	57.22	54.52	56.45	345,555	56.45
3/21/2025	54.68	55.56	54.04	54.88	808,101	54.88
3/20/2025	56.90	56.92	55.54	55.59	466,677	55.59
3/19/2025	57.05	57.98	56.56	57.16	328,590	57.16
3/18/2025	57.36	57.95	56.48	57.27	344,157	57.27
3/17/2025	56.83	58.08	56.59	57.72	421,911	57.72
3/14/2025	57.22	57.46	56.49	57.25	585,461	57.25
3/13/2025	56.35	57.66	55.62	56.09	742,909	56.09
3/12/2025	55.71	56.84	55.41	56.62	537,427	56.62
3/11/2025	59.40	59.45	54.55	55.46	786,463	55.46
3/10/2025	61.79	62.23	59.27	59.37	746,985	59.37
3/07/2025	59.85	63.04	59.21	62.78	548,133	62.78
3/06/2025	58.14	60.38	57.80	59.67	290,269	59.67
3/05/2025	59.33	59.97	57.71	59.45	578,226	59.45
3/04/2025	58.25	60.19	57.52	58.84	719,563	58.84
3/03/2025	61.59	61.70	58.21	58.43	468,706	58.43
2/28/2025	60.55	61.34	59.51	60.80	466,031	60.80
2/27/2025	63.99	64.35	60.59	60.60	677,311	60.39
2/26/2025	64.62	65.45	63.37	64.35	577,010	64.13
2/25/2025	64.89	65.03	62.92	63.57	798,176	63.35
2/24/2025	64.78	65.74	63.46	64.89	650,671	64.67
2/21/2025	67.23	68.20	64.41	64.76	1,319,762	64.54
2/20/2025	65.02	66.82	65.02	66.70	954,359	66.47
2/19/2025	61.81	65.03	61.77	64.48	685,610	64.26
2/18/2025	59.77	61.88	59.77	61.81	456,091	61.60
2/14/2025	59.77	60.20	59.31	59.58	301,361	59.37
2/13/2025	59.28	60.08	59.03	59.77	236,900	59.56
2/12/2025	57.84	59.37	57.40	59.09	342,465	58.89
2/11/2025	57.28	59.17	57.28	58.34	369,370	58.14
2/10/2025	59.80	60.20	56.97	57.86	646,323	57.66
2/07/2025	63.10	64.63	59.25	59.68	948,410	59.47
2/06/2025	62.50	62.66	60.09	60.75	644,495	60.54
2/05/2025	61.37	62.94	60.86	62.50	340,297	62.28
2/04/2025	60.14	61.27	60.14	61.21	408,893	61.00
2/03/2025	61.74	61.74	58.92	60.37	396,037	60.16
1/31/2025	60.05	63.46	60.05	62.32	783,737	62.10
1/30/2025	59.67	60.30	59.35	60.05	307,564	59.84
1/29/2025	58.99	59.84	58.70	59.11	379,619	58.91
1/28/2025	60.76	61.44	58.06	58.86	461,840	58.66
1/27/2025	61.33	62.53	60.19	60.99	504,302	60.78
1/24/2025	62.41	63.00	61.50	61.93	499,929	61.72
1/23/2025	61.78	62.96	61.36	62.94	443,362	62.72
1/22/2025	63.10	64.22	62.75	62.93	409,013	62.71
1/21/2025	62.83	64.08	62.48	63.25	405,938	63.03
1/17/2025	62.00	62.50	61.78	62.22	545,637	62.00
1/16/2025	63.10	63.87	60.88	60.90	453,416	60.69
1/15/2025	63.16	63.67	62.24	62.65	393,734	62.43
1/14/2025	60.94	61.73	60.40	61.63	413,147	61.42
1/13/2025	58.79	60.41	58.79	60.10	434,782	59.89
1/10/2025	60.28	60.37	59.11	59.88	328,029	59.67
1/08/2025	61.94	62.15	60.36	61.36	431,779	61.15
1/07/2025	63.78	64.52	62.15	62.56	377,285	62.34
1/06/2025	62.86	65.17	62.86	63.33	299,080	63.11
1/03/2025	60.99	62.29	60.38	61.74	255,222	61.53