Power Integrations, Inc POWI

Open calendar →

Power Integrations, Inc. - Common Stock · Company · Nasdaq · Technology / Semiconductors

Paper trade (simulated — no real money)

Fill: USD 46.9800 · FX 1 USD = 1.277900 SGD · about SGD 60.0357 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 43.01 → 46.98 · 9.2%
87.35059.13530.920 1,2 3 4 5 6 7,8 9,10 11 12 13 14 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
46.7100 47.5400 45.9500 46.9800 686,609
46.3700 47.7900 45.9100 47.1200 768,500
47.5300 48.5200 46.5600 48.2500 512,900
44.8100 47.4100 44.3500 46.9700 688,500
45.7100 46.3500 44.3300 45.4600 804,000
Weekend
Weekend
44.5100 45.8900 44.1900 44.5000 756,200
43.3000 45.1100 42.5000 44.9700 1,045,300
45.9200 46.8200 43.9100 44.7800 1,055,600
46.1600 47.1600 45.3600 46.7000 1,026,000
48.7200 48.7200 46.9800 47.1100 558,600
Weekend
Weekend
50.7900 51.3600 48.7000 49.1200 365,500
50.5400 50.6300 48.8900 49.8900 734,600
52.1500 52.5700 50.6600 51.4000 440,200
54.6900 54.6900 53.1300 53.4000 506,700
54.0700 54.6300 52.1700 54.3600 704,000
Weekend
Weekend
53.5400 55.8600 53.0300 54.4600 892,600
51.8000 52.1300 50.4800 51.5000 852,600
51.2800 52.2800 50.7900 51.8000 1,124,800
53.1600 53.1600 50.7200 51.0800 1,073,200
51.8200 52.5100 50.7200 51.8400 629,200
Weekend
Weekend
51.2900 52.8900 50.9400 52.2200 752,700
49.8400 50.8400 49.0800 50.7800 656,600
51.2200 51.5000 49.5700 51.0500 657,100
49.6200 52.2600 49.4300 51.4600 663,800
51.3900 51.9300 49.4700 49.5100 738,700
Weekend
Weekend
49.7600 50.6100 49.1500 50.3900 1,529,000
49.1000 50.2400 48.6700 49.1500 828,600
49.6400 49.6400 46.7100 47.6500 601,800
49.5900 49.9200 47.4000 48.2700 756,700
49.8200 50.2700 48.4400 48.5100 554,800
Weekend
Weekend
50.6800 53.1500 50.5100 52.2800 1,009,700
48.2000 50.0800 48.2000 49.6900 353,800
49.9000 51.1700 49.4900 49.7100 675,400
51.1900 51.6000 50.0500 50.4600 589,000
No trading
Weekend
Weekend
51.0000 51.7000 49.7700 50.4500 470,600
50.0000 51.0400 48.4200 50.5400 781,400
49.7800 50.6100 48.6700 50.3000 1,176,200
50.5000 50.7800 49.2900 49.7800 2,531,800
51.6100 52.5200 50.9000 51.3800 946,900
Weekend
Weekend
55.0000 55.9300 51.3200 51.5100 770,200
56.2100 56.9700 54.7800 55.3100 667,500
55.4900 56.6200 54.5000 54.9000 648,100
54.5900 54.7000 53.2800 54.6300 635,500
54.6600 54.6600 51.8300 53.1800 711,400
Weekend
Weekend
55.2800 55.6400 54.1500 55.1800 746,600
55.7600 56.8000 54.1300 54.8400 660,300
59.4000 59.5000 55.6900 55.7900 675,400
59.8100 60.7000 58.0000 58.5900 795,700
63.0700 64.6500 61.9600 62.1000 529,300
Weekend
Weekend
14 · 8-K After-hours · 16:05 ET CURRENT REPORT ↗
61.7700 63.4300 61.2900 62.7500 372,600
63.4800 64.4700 61.9000 62.3100 382,400
65.7400 66.1800 63.2400 63.8400 472,100
63.3800 65.1400 62.6700 63.2700 513,000
65.0800 65.4800 61.4700 61.9700 637,700
Weekend
Weekend
60.7100 64.8200 60.7100 64.5900 668,700
13 · 10-Q After-hours · 16:02 ET 10-Q ↗
61.5300 63.1600 58.6100 58.9800 852,600
12 · 8-K After-hours · 16:02 ET 8-K ↗
63.3600 64.0300 61.4800 61.9500 797,300
62.7100 64.8900 61.8000 64.5700 741,900
58.4400 61.8200 58.4400 60.4000 685,300
Weekend
Weekend
62.5700 63.7200 60.4800 60.7100 578,500
59.0100 61.6800 58.3700 60.8700 697,100
58.5500 59.7500 56.0400 56.5700 744,200
60.3500 62.0000 57.2800 59.2000 717,200
63.5800 65.1500 60.3800 63.4100 938,000
Weekend
Weekend
70.7600 70.7600 63.3600 63.4600 677,700
71.0300 72.9200 70.0600 70.8700 494,200
72.5400 74.4200 71.8000 72.4900 507,100
73.1500 74.9200 72.6000 74.3900 539,800
71.4300 72.4800 70.5700 71.1500 497,700
Weekend
Weekend
66.8000 71.5700 66.4700 70.4500 741,800
68.6400 70.1700 68.0300 69.8400 1,045,100
71.8200 72.2000 67.3400 71.0200 954,700
72.7300 73.3300 70.4100 70.7600 838,200
69.8800 70.4200 68.8700 69.4400 586,200
Weekend
Weekend
69.5000 72.3000 69.1700 72.0700 452,800
69.9000 71.7400 68.1500 70.8300 660,500
65.2100 67.7500 65.2100 66.4600 944,200
69.0400 69.5600 65.4500 66.8400 1,107,600
74.0800 77.5700 72.9400 73.0600 618,000
Weekend
Weekend
No trading
80.2000 80.3700 70.8900 72.9900 1,342,200
81.0200 82.8600 79.8900 80.2700 511,900
79.6000 84.0100 79.4900 83.7600 858,400
78.4500 79.7900 75.4800 78.9600 879,600
Weekend
Weekend
81.5100 82.6100 79.2000 79.3700 2,544,700
84.8700 86.7900 80.5000 84.8100 1,014,100
81.8800 82.0000 79.0000 81.8600 977,900
81.4700 85.0000 80.2000 80.5700 1,085,100
89.2900 91.1800 87.1100 87.3500 1,111,300
Weekend
Weekend
No trading
83.7600 87.8900 83.7600 87.1100 1,651,000
79.4500 84.6000 78.0800 80.7300 852,000
84.1200 84.4600 79.2000 79.3300 562,000
81.7000 83.6500 80.9500 83.3100 885,700
Weekend
Weekend
78.0800 81.3100 76.1500 78.3800 1,109,200
76.6600 78.3500 73.9600 77.7600 694,800
74.4700 78.4000 73.8800 74.6300 1,461,800
78.2700 80.1800 69.3700 74.7100 1,414,500
79.2400 79.6600 75.5700 76.6800 1,153,400
Weekend
Weekend
82.4900 83.0600 76.4600 77.0200 1,461,100
11 · 8-K After-hours · 16:05 ET CURRENT REPORT ↗
80.9900 87.3600 80.3700 85.3000 809,900
85.3200 87.0700 82.5900 84.9900 991,600
84.1600 86.0400 82.3800 84.1900 1,170,000
82.7700 84.2400 80.2900 81.9100 990,700
Weekend
Weekend
86.6600 89.0000 83.0300 84.0000 1,898,900
86.9800 87.9500 81.1500 87.0700 1,773,700
88.1700 88.1700 80.5600 86.9000 2,854,100
79.2400 84.9000 78.0000 84.0900 3,876,700
No trading
Weekend
Weekend
70.8300 72.1000 70.1200 70.8500 1,158,700
69.4000 71.2900 68.7000 70.4800 1,035,300
69.0800 69.7800 67.3800 69.1300 1,002,900
65.1200 68.7100 64.4800 68.2800 964,500
73.9700 74.4900 65.5400 67.6200 1,287,800
Weekend
Weekend
69.5000 73.5400 68.8000 73.2400 1,413,300
71.4400 71.7100 69.1200 71.6700 951,700
73.4900 73.9000 70.7100 71.1500 1,303,300
73.0700 73.2100 68.5900 70.9100 987,400
74.0300 75.2100 70.4400 74.3400 1,527,700
Weekend
Weekend
77.2200 81.5900 71.8500 73.2800 1,563,100
10 · 10-Q After-hours · 16:16 ET 10-Q ↗ 9 · 8-K After-hours · 16:08 ET 8-K ↗
77.6400 77.7700 71.6300 71.8300 1,756,900
77.8000 78.9500 74.5200 78.2300 1,234,700
73.6600 77.2100 73.0000 77.0800 997,100
73.5500 74.2300 70.4900 72.8500 1,969,200
Weekend
Weekend
71.4900 73.7400 70.7200 73.3200 747,200
71.1700 72.7900 70.1600 72.7100 1,271,500
67.9200 71.6700 67.8900 69.6900 1,317,900
68.0000 69.2200 64.8500 66.0200 1,479,900
73.3500 73.3500 68.8700 70.6200 926,000
Weekend
Weekend
74.9900 75.5000 72.7500 73.5400 1,274,600
72.2500 74.8000 70.8100 72.6300 1,279,900
69.8900 76.2200 69.5000 71.7300 2,694,800
8 · DEFA14A After-hours · 16:19 ET DEFA14A ↗ 7 · DEF 14A After-hours · 16:17 ET DEF 14A ↗
62.5300 69.5000 62.5300 67.3700 2,121,800
58.9800 62.2800 58.7000 61.8300 1,250,100
Weekend
Weekend
56.8300 60.1100 56.1600 58.6500 777,500
54.8500 56.8300 54.8500 56.0500 657,400
53.5500 54.9600 53.2500 54.8700 497,600
53.7600 54.6100 53.0300 54.0300 511,100
54.5300 54.7400 52.9900 53.3800 813,800
Weekend
Weekend
55.1400 55.9000 54.1800 54.5300 579,400
53.5500 55.0800 53.5500 54.5400 646,800
53.6300 54.5000 52.6600 53.8900 775,500
51.0700 51.7200 50.0800 51.6100 626,400
51.1300 53.4900 51.0000 51.4400 804,700
Weekend
Weekend
No trading
50.9800 53.2500 50.9500 52.3700 799,800
52.0900 53.5000 51.7400 52.3700 787,300
48.7300 51.4100 48.6000 51.2000 914,700
50.2600 50.4300 47.5600 47.8800 642,400
Weekend
Weekend
49.3600 49.7500 48.4000 49.5000 687,000
51.0600 51.9800 49.6800 50.0500 1,134,800
51.8300 52.0800 51.1000 51.9900 639,000
47.0100 51.1300 47.0000 50.8100 1,050,400
47.3700 48.5500 46.9100 47.5800 677,100
Weekend
Weekend
46.7200 47.8600 45.8500 46.4500 1,504,900
44.8900 47.3000 44.4900 46.6300 804,100
47.2000 47.2300 45.9800 46.0800 640,800
47.2500 48.3500 47.0200 47.6300 676,100
48.1200 48.5700 46.7300 46.7700 2,180,100
Weekend
Weekend
47.1500 47.6900 46.1700 47.4500 817,200
46.1300 46.8900 45.9600 46.3500 759,700
45.1600 46.9200 45.1600 46.8500 543,900
46.9500 47.1200 44.4500 45.0700 934,500
45.0900 47.5500 44.7600 47.1500 810,200
Weekend
Weekend
46.4600 47.5800 45.4900 46.0600 1,359,300
46.2300 47.8400 45.8400 47.8100 779,800
48.7600 49.1200 45.7500 46.9700 1,216,900
48.2900 49.0700 47.1500 48.0000 1,591,900
46.6400 51.0000 45.7500 50.2400 1,463,900
Weekend
Weekend
47.1400 48.2200 46.6700 47.9200 902,200
48.5800 48.8900 46.6700 48.4600 811,100
47.8600 48.7300 47.3100 48.6600 713,700
46.0600 47.7700 46.0400 47.0800 678,200
45.3700 45.7500 44.7200 45.5700 912,900
Weekend
Weekend
45.1300 46.5900 44.7400 45.5100 592,700
45.1100 45.9800 44.9000 45.6700 568,600
45.8900 46.8200 45.2900 45.9300 639,500
47.0000 47.2000 45.0200 45.7300 694,500
No trading
Weekend
Weekend
47.0700 47.6400 45.8900 47.2100 457,200
48.5100 49.4000 46.0400 46.6900 932,000
46.7300 48.5000 46.5300 48.2700 704,200
45.9700 47.5700 45.5400 45.6600 1,223,300
47.2600 47.4500 44.9900 45.7900 1,108,100
Weekend
Weekend
6 · 10-K After-hours · 16:16 ET 10-K ↗
45.8400 48.4400 43.2600 47.3400 1,855,400
5 · 8-K After-hours · 16:18 ET 8-K ↗
46.9500 47.5500 46.2600 47.2000 1,102,400
46.0100 48.8300 45.8500 47.2500 1,134,000
46.5200 46.6500 44.2200 45.2400 1,169,700
45.0600 47.1000 44.9500 46.5200 787,000
Weekend
Weekend
4 · 8-K After-hours · 16:07 ET 8-K ↗
46.1200 47.2200 45.2700 45.9400 1,082,500
46.8500 47.5400 45.9700 47.1200 859,700
46.9900 48.5700 46.3900 46.7700 1,236,800
44.6300 46.0900 44.5300 45.9200 710,400
44.3000 44.4600 43.7300 44.2700 792,500
Weekend
Weekend
45.3100 45.6300 43.8000 44.4900 827,100
46.2600 46.5800 45.2400 45.4800 855,800
43.6400 45.7800 43.4300 45.6500 951,300
42.2000 43.6300 41.9500 42.9000 853,200
No trading
Weekend
Weekend
44.1300 44.9800 42.9200 43.3200 1,174,100
42.8100 43.7600 42.1200 43.4800 1,047,300
40.5400 42.5200 40.5000 42.1000 646,800
41.7300 42.1600 40.7000 40.9000 675,300
41.2000 41.7300 40.3700 41.5400 685,700
Weekend
Weekend
40.9300 41.7300 40.4700 41.5100 706,900
39.8400 41.2500 39.7200 40.8100 733,000
39.2100 40.6400 38.5800 40.4400 1,133,100
38.0800 40.3200 38.0800 39.6800 1,202,100
37.8500 39.8300 37.5800 37.7200 1,135,000
Weekend
Weekend
36.3600 37.7200 36.0600 37.3000 960,300
No trading
35.9100 36.0600 35.4500 35.5400 532,500
35.9900 36.4200 35.7800 35.9900 823,000
37.0700 37.0700 35.2200 35.9000 1,175,700
Weekend
Weekend
37.3400 37.4700 36.7600 37.3000 470,400
No trading
37.0900 37.4500 36.8200 37.1600 290,800
36.8000 37.2200 36.7600 37.0600 854,100
36.8200 37.5500 36.7700 37.0300 895,900
Weekend
Weekend
36.0800 36.8600 36.0500 36.5800 10,008,000
36.9900 37.1500 36.0600 36.1700 848,300
36.1700 36.7200 35.5500 36.1000 1,007,800
36.6200 37.0500 35.7800 36.1400 887,400
36.9200 37.2100 35.7400 36.3400 707,200
Weekend
Weekend
37.3000 37.9900 36.1200 36.4700 770,000
37.3400 37.9100 36.8100 37.3500 724,100
36.3900 38.2000 36.1600 37.5500 1,040,600
36.8500 37.2600 36.0200 36.3700 1,110,700
36.7700 37.5900 36.3200 37.2400 931,500
Weekend
Weekend
36.8800 37.2000 36.1100 36.5100 1,039,300
36.1300 36.7600 35.5600 36.5800 637,800
34.9100 36.6600 34.7500 36.1900 784,200
34.0300 34.8900 33.5000 34.5600 673,600
33.0900 34.4100 32.8100 33.6900 851,100
Weekend
Weekend
33.4200 33.7400 33.2900 33.6000 333,700
No trading
33.3900 33.9300 33.2500 33.7300 889,200
32.8300 33.7600 32.5300 33.5100 527,700
33.1100 33.9300 32.6700 33.2200 948,200
Weekend
Weekend
30.9700 33.2000 30.9700 33.0600 1,284,800
32.2500 32.2800 30.8600 30.9200 857,100
31.8300 32.4200 31.4000 31.5900 737,900
3 · 8-K After-hours · 16:16 ET 8-K ↗
31.8000 32.6300 31.6500 31.8300 1,256,200
34.2100 34.3500 32.1100 32.2900 1,040,000
Weekend
Weekend
33.5200 34.8300 33.5200 34.6000 677,000
35.0400 35.6500 34.5900 34.7500 825,700
36.0800 36.7300 35.4100 35.6600 783,300
35.7400 35.8900 35.0200 35.3900 711,100
36.4100 36.4100 34.9000 35.6800 900,300
Weekend
Weekend
36.0000 36.0000 34.3000 35.3000 1,224,900
38.5600 39.3700 36.4100 36.5200 1,339,700
37.4000 40.6500 37.2000 39.5900 1,764,000
2 · 10-Q Pre-market · 08:38 ET 10-Q ↗ 1 · 8-K Pre-market · 08:17 ET 8-K ↗
40.2000 40.7000 38.8500 38.9600 1,075,200
41.9100 42.1500 41.0100 41.6200 787,800
Weekend
Weekend
40.6900 42.5500 40.3200 41.8900 1,354,700
41.1800 41.6200 40.3900 40.8700 886,300
42.8800 42.8800 41.0900 41.4900 942,800
42.9700 43.1200 41.7500 42.6600 816,900
43.4400 44.4500 42.8000 43.0400 1,013,600
Weekend
Weekend
44.4400 45.0000 42.9800 43.0100 748,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 8-K CURRENT REPORT (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
11 8-K CURRENT REPORT (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
10 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
8 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:38 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:17 ET Summarise