POWI - POWER INTEGRATIONS INC
58.65
2.600 4.433%
Share volume: 777,576
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$56.05
2.60
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $56.83 | $56.83 | $60.11 | $60.11 | $56.16 | $56.16 | $58.65 | $58.65 | 777,576 | $777,511.00 |
| 04-16-2026 | $54.85 | $54.85 | $56.83 | $56.83 | $54.85 | $54.85 | $56.05 | $56.05 | 657,488 | $657,488.00 |
| 04-15-2026 | $53.55 | $53.55 | $54.96 | $54.96 | $53.25 | $53.25 | $54.87 | $54.87 | 497,622 | $497,622.00 |
| 04-14-2026 | $53.76 | $53.76 | $54.61 | $54.61 | $53.03 | $53.03 | $54.03 | $54.03 | 511,096 | $511,096.00 |
| 04-13-2026 | $54.53 | $54.53 | $54.74 | $54.74 | $52.99 | $52.99 | $53.38 | $53.38 | 813,842 | $813,842.00 |
| 04-10-2026 | $55.14 | $55.14 | $55.90 | $55.90 | $54.18 | $54.18 | $54.53 | $54.53 | 579,368 | $579,368.00 |
| 04-09-2026 | $53.55 | $53.55 | $55.08 | $55.08 | $53.55 | $53.55 | $54.54 | $54.54 | 647,008 | $647,008.00 |
| 04-08-2026 | $53.63 | $53.63 | $54.50 | $54.50 | $52.66 | $52.66 | $53.89 | $53.89 | 775,489 | $775,489.00 |
| 04-07-2026 | $51.07 | $51.07 | $51.72 | $51.72 | $50.08 | $50.08 | $51.61 | $51.61 | 626,365 | $626,365.00 |
| 04-06-2026 | $51.13 | $51.13 | $53.49 | $53.49 | $51.00 | $51.00 | $51.44 | $51.44 | 804,880 | $804,880.00 |