Power Integrations, Inc.POWINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $46.52 | $46.65 | $44.22 | $45.24 | 1.17M |
| 2/2/2026 | $45.06 | $47.10 | $44.95 | $46.52 | 787,012 |
| 1/30/2026 | $46.12 | $47.22 | $45.27 | $45.94 | 1.08M |
| 1/29/2026 | $46.85 | $47.54 | $45.97 | $47.12 | 859,737 |
| 1/28/2026 | $46.99 | $48.57 | $46.39 | $46.77 | 1.24M |
| 1/27/2026 | $44.63 | $46.09 | $44.53 | $45.92 | 710,400 |
| 1/26/2026 | $44.30 | $44.46 | $43.73 | $44.27 | 792,536 |
| 1/23/2026 | $45.31 | $45.63 | $43.80 | $44.49 | 827,100 |
| 1/22/2026 | $46.26 | $46.58 | $45.24 | $45.48 | 855,800 |
| 1/21/2026 | $43.64 | $45.78 | $43.43 | $45.65 | 951,546 |
| 1/20/2026 | $42.20 | $43.63 | $41.95 | $42.90 | 853,200 |
| 1/16/2026 | $44.13 | $44.98 | $42.92 | $43.32 | 1.17M |
| 1/15/2026 | $42.81 | $43.76 | $42.12 | $43.48 | 1.05M |
| 1/14/2026 | $40.54 | $42.52 | $40.49 | $42.10 | 646,945 |
| 1/13/2026 | $41.73 | $42.16 | $40.70 | $40.90 | 675,380 |
| 1/12/2026 | $41.20 | $41.73 | $40.37 | $41.54 | 685,735 |
| 1/9/2026 | $40.93 | $41.73 | $40.47 | $41.51 | 706,917 |
| 1/8/2026 | $39.84 | $41.25 | $39.72 | $40.81 | 733,000 |
| 1/7/2026 | $39.21 | $40.64 | $38.58 | $40.44 | 1.13M |
| 1/6/2026 | $38.08 | $40.32 | $38.08 | $39.68 | 1.20M |
| 1/5/2026 | $37.85 | $39.83 | $37.58 | $37.72 | 1.14M |
| 1/2/2026 | $36.36 | $37.72 | $36.06 | $37.30 | 960,300 |
| 12/31/2025 | $35.91 | $36.06 | $35.45 | $35.54 | 532,500 |
| 12/30/2025 | $35.99 | $36.42 | $35.78 | $35.99 | 823,000 |
| 12/29/2025 | $37.07 | $37.07 | $35.22 | $35.90 | 1.18M |
| 12/26/2025 | $37.34 | $37.47 | $36.76 | $37.30 | 470,403 |
| 12/24/2025 | $37.09 | $37.45 | $36.82 | $37.16 | 290,800 |
| 12/23/2025 | $36.80 | $37.22 | $36.76 | $37.06 | 854,112 |
| 12/22/2025 | $36.82 | $37.55 | $36.77 | $37.03 | 895,900 |
| 12/19/2025 | $36.08 | $36.86 | $36.05 | $36.58 | 10.01M |
| 12/18/2025 | $36.99 | $37.15 | $36.06 | $36.17 | 848,301 |
| 12/17/2025 | $36.17 | $36.72 | $35.55 | $36.10 | 1.01M |
| 12/16/2025 | $36.62 | $37.05 | $35.78 | $36.14 | 887,400 |
| 12/15/2025 | $36.92 | $37.21 | $35.74 | $36.34 | 707,200 |
| 12/12/2025 | $37.30 | $37.99 | $36.12 | $36.47 | 770,015 |
| 12/11/2025 | $37.34 | $37.91 | $36.81 | $37.35 | 724,116 |
| 12/10/2025 | $36.39 | $38.20 | $36.16 | $37.55 | 1.04M |
| 12/9/2025 | $36.85 | $37.26 | $36.02 | $36.37 | 1.11M |
| 12/8/2025 | $36.77 | $37.59 | $36.32 | $37.24 | 931,500 |
| 12/5/2025 | $36.88 | $37.20 | $36.10 | $36.51 | 1.04M |
| 12/4/2025 | $36.13 | $36.76 | $35.56 | $36.58 | 637,800 |
| 12/3/2025 | $34.91 | $36.66 | $34.75 | $36.19 | 784,220 |
| 12/2/2025 | $34.03 | $34.89 | $33.50 | $34.56 | 673,624 |
| 12/1/2025 | $33.09 | $34.41 | $32.81 | $33.69 | 851,120 |
| 11/28/2025 | $33.42 | $33.74 | $33.29 | $33.60 | 333,733 |
| 11/26/2025 | $33.39 | $33.93 | $33.24 | $33.73 | 889,248 |
| 11/25/2025 | $32.83 | $33.76 | $32.53 | $33.51 | 527,700 |
| 11/24/2025 | $33.11 | $33.93 | $32.67 | $33.22 | 948,200 |
| 11/21/2025 | $30.97 | $33.20 | $30.97 | $33.06 | 1.28M |
| 11/20/2025 | $32.25 | $32.28 | $30.86 | $30.92 | 857,176 |
| 11/19/2025 | $31.83 | $32.42 | $31.40 | $31.59 | 737,921 |
| 11/18/2025 | $31.80 | $32.63 | $31.65 | $31.83 | 1.26M |
| 11/17/2025 | $34.21 | $34.35 | $32.11 | $32.29 | 1.04M |
| 11/14/2025 | $33.52 | $34.83 | $33.52 | $34.60 | 677,000 |
| 11/13/2025 | $35.04 | $35.65 | $34.59 | $34.75 | 825,700 |
| 11/12/2025 | $36.08 | $36.73 | $35.41 | $35.66 | 783,407 |
| 11/11/2025 | $35.74 | $35.89 | $35.02 | $35.39 | 711,191 |
| 11/10/2025 | $36.41 | $36.41 | $34.90 | $35.68 | 900,301 |
| 11/7/2025 | $36.00 | $36.00 | $34.30 | $35.30 | 1.22M |
| 11/6/2025 | $38.56 | $39.37 | $36.41 | $36.52 | 1.34M |