Power Integrations, Inc. - Common Stock (NQ:POWI)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	47.15	47.69	46.17	47.45	817,213	+1.10(+2.37%)
Mar 12, 2026	46.13	46.89	45.96	46.35	759,738	-0.50(-1.07%)
Mar 11, 2026	45.16	46.91	45.16	46.85	543,870	+1.78(+3.95%)
Mar 10, 2026	46.95	47.12	44.45	45.07	934,495	-2.08(-4.41%)
Mar 09, 2026	45.09	47.55	44.76	47.15	810,359	+1.09(+2.37%)
Mar 06, 2026	46.46	47.58	45.49	46.06	1,359,310	-1.75(-3.66%)
Mar 05, 2026	46.23	47.84	45.84	47.81	779,812	+0.84(+1.79%)
Mar 04, 2026	48.76	49.12	45.74	46.97	1,216,896	-1.03(-2.15%)
Mar 03, 2026	48.29	49.07	47.15	48.00	1,591,859	-2.24(-4.46%)
Mar 02, 2026	46.64	51.00	45.75	50.24	1,463,870	+2.32(+4.84%)
Feb 27, 2026	47.14	48.22	46.66	47.92	902,246	-0.32(-0.67%)
Feb 26, 2026	48.36	48.67	46.46	48.24	814,686	-0.20(-0.41%)
Feb 25, 2026	47.65	48.51	47.10	48.44	716,888	+1.57(+3.36%)
Feb 24, 2026	45.86	47.56	45.83	46.87	681,222	+1.50(+3.31%)
Feb 23, 2026	45.17	45.55	44.52	45.37	916,963	+0.06(+0.13%)
Feb 20, 2026	44.93	46.38	44.54	45.31	595,322	-0.16(-0.35%)
Feb 19, 2026	44.91	45.78	44.70	45.47	571,180	-0.26(-0.57%)
Feb 18, 2026	45.69	46.61	45.09	45.73	642,302	+0.20(+0.44%)
Feb 17, 2026	46.79	46.99	44.82	45.53	697,562	-1.47(-3.13%)
Feb 13, 2026	46.86	47.42	45.69	47.00	459,264	+0.52(+1.11%)
Feb 12, 2026	48.29	49.18	45.84	46.48	936,126	-1.57(-3.27%)
Feb 11, 2026	46.52	48.28	46.32	48.06	707,387	+2.60(+5.72%)
Feb 10, 2026	45.77	47.36	45.34	45.46	1,228,709	-0.13(-0.28%)
Feb 09, 2026	47.05	47.24	44.79	45.59	1,113,035	-1.48(-3.15%)
Feb 06, 2026	45.64	48.23	43.07	47.07	1,863,696	+0.08(+0.17%)
Feb 05, 2026	46.74	47.33	46.05	46.99	1,106,575	-0.05(-0.11%)
Feb 04, 2026	45.81	48.61	45.65	47.04	1,139,091	+2.00(+4.44%)
Feb 03, 2026	46.31	46.44	44.02	45.04	1,172,577	-1.27(-2.75%)
Feb 02, 2026	44.86	46.89	44.75	46.31	790,518	+0.58(+1.26%)
Jan 30, 2026	45.92	47.01	45.07	45.74	1,087,399	-1.17(-2.50%)
Jan 29, 2026	46.64	47.33	45.76	46.91	861,583	+0.35(+0.75%)
Jan 28, 2026	46.78	48.35	46.18	46.56	1,242,278	+0.85(+1.85%)
Jan 27, 2026	44.43	45.89	44.33	45.72	712,725	+1.64(+3.73%)
Jan 26, 2026	44.10	44.26	43.54	44.07	796,054	-0.22(-0.49%)
Jan 23, 2026	45.11	45.42	43.61	44.29	830,743	-0.99(-2.18%)
Jan 22, 2026	46.05	46.37	45.04	45.28	859,598	-0.17(-0.37%)
Jan 21, 2026	43.45	45.58	43.23	45.45	955,774	+2.74(+6.41%)
Jan 20, 2026	42.01	43.44	41.76	42.71	856,979	-0.42(-0.97%)
Jan 16, 2026	43.93	44.78	42.73	43.13	1,179,344	-0.16(-0.37%)
Jan 15, 2026	42.62	43.56	41.93	43.29	1,051,970	+1.37(+3.28%)
Jan 14, 2026	40.36	42.33	40.32	41.91	649,671	+1.19(+2.93%)
Jan 13, 2026	41.54	41.97	40.52	40.72	678,326	-0.64(-1.54%)
Jan 12, 2026	41.02	41.54	40.19	41.36	688,790	+0.03(+0.07%)
Jan 09, 2026	40.75	41.54	40.29	41.33	710,067	+0.70(+1.72%)
Jan 08, 2026	39.66	41.07	39.54	40.63	736,252	+0.37(+0.91%)
Jan 07, 2026	39.04	40.46	38.41	40.26	1,138,117	+0.76(+1.92%)
Jan 06, 2026	37.91	40.14	37.91	39.50	1,207,478	+1.95(+5.20%)
Jan 05, 2026	37.68	39.65	37.41	37.55	1,140,079	+0.42(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.