POWI - POWER INTEGRATIONS INC
48
-2.240 -4.667%
Share volume: 1,591,750
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$50.24
-2.24
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $48.29 | $48.29 | $49.07 | $49.07 | $47.15 | $47.15 | $48.00 | $48.00 | 1,591,750 | $1,591,750.00 |
| 03-02-2026 | $46.64 | $46.64 | $51.00 | $51.00 | $45.75 | $45.75 | $50.24 | $50.24 | 1,464,108 | $1,464,108.00 |
| 02-27-2026 | $47.14 | $47.14 | $48.22 | $48.22 | $46.67 | $46.67 | $47.92 | $47.92 | 902,246 | $902,246.00 |
| 02-26-2026 | $48.58 | $48.36 | $48.89 | $48.67 | $46.67 | $46.46 | $48.46 | $48.25 | 811,082 | $811,082.00 |
| 02-25-2026 | $47.86 | $47.65 | $48.73 | $48.51 | $47.31 | $47.10 | $48.66 | $48.44 | 713,942 | $713,942.00 |
| 02-24-2026 | $46.06 | $45.86 | $47.77 | $47.56 | $46.04 | $45.83 | $47.08 | $46.87 | 678,269 | $678,269.00 |
| 02-23-2026 | $45.37 | $45.17 | $45.75 | $45.55 | $44.72 | $44.52 | $45.57 | $45.37 | 912,955 | $912,955.00 |
| 02-20-2026 | $45.13 | $45.13 | $46.59 | $46.59 | $44.74 | $44.74 | $45.51 | $45.51 | 592,681 | $592,681.00 |
| 02-19-2026 | $45.11 | $45.11 | $45.98 | $45.98 | $44.90 | $44.90 | $45.67 | $45.67 | 568,646 | $568,646.00 |
| 02-18-2026 | $45.89 | $45.89 | $46.82 | $46.82 | $45.29 | $45.29 | $45.93 | $45.93 | 639,453 | $639,453.00 |