POWI

Power Integrations, Inc.

TechnologySemiconductorsUSUSD

$84.99

LiveJun 03, 2026

Market cap

$4.74B

52w range

30.86 – 89.00

P / E

—

EPS

—

Volume

987.42K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Power Integrations, Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	84.16	86.04	82.38	84.19	84.19	84.19	0.00%	1,169,956
Jun 01, 2026	82.77	84.24	80.29	81.91	81.91	81.91	0.00%	991,012
May 29, 2026	86.66	89.00	83.03	84.00	84.00	84.00	0.00%	1,899,503
May 28, 2026	86.98	87.95	81.15	87.07	87.07	87.07	0.00%	1,775,561
May 27, 2026	88.17	88.17	80.56	86.90	86.90	86.90	0.00%	2,855,037
May 26, 2026	79.24	84.90	78.00	84.09	84.09	84.09	0.00%	3,881,219
May 22, 2026	70.83	72.10	70.12	70.85	70.85	70.85	0.00%	1,163,394
May 21, 2026	69.40	71.29	68.70	70.48	70.48	70.48	0.00%	1,035,302
May 20, 2026	69.08	69.78	67.38	69.13	69.13	69.13	0.00%	1,002,927
May 19, 2026	65.12	68.71	64.48	68.28	68.28	68.28	0.00%	964,730
May 18, 2026	73.97	74.49	65.54	67.62	67.62	67.62	0.00%	1,287,950
May 15, 2026	69.50	73.54	68.80	73.24	73.24	73.24	0.00%	1,413,500
May 14, 2026	71.44	71.71	69.12	71.67	71.67	71.67	0.00%	951,862
May 13, 2026	73.49	73.90	70.71	71.15	71.15	71.15	0.00%	1,303,595
May 12, 2026	73.07	73.21	68.59	70.91	70.91	70.91	0.00%	987,617
May 11, 2026	74.03	75.21	70.44	74.34	74.34	74.34	0.00%	1,527,856
May 08, 2026	77.22	81.59	71.85	73.28	73.28	73.28	0.00%	1,563,525
May 07, 2026	77.64	77.77	71.63	71.83	71.83	71.83	0.00%	1,756,900
Apr 10, 2026	55.14	55.90	54.18	54.53	54.53	54.53	0.00%	579,400
Apr 09, 2026	53.55	55.08	53.55	54.54	54.54	54.54	0.00%	647,008
Apr 08, 2026	53.63	54.50	52.66	53.89	53.89	53.89	0.00%	775,500
Apr 07, 2026	51.07	51.72	50.08	51.61	51.61	51.61	0.00%	626,400
Apr 06, 2026	51.13	53.49	51.00	51.44	51.44	51.44	0.00%	804,880

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.