Power Integrations, Inc. POWI
NASDAQ · United States · Electronic Technology
$50.83-0.97 (-1.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51.80 | +1.41% | $51.28 | $52.28 | $50.79 | 1.12M |
| 2026-09-29 | $51.08 | -1.47% | $53.16 | $53.16 | $50.72 | 1.07M |
| 2026-09-28 | $51.84 | -0.73% | $51.82 | $52.51 | $50.72 | 629.20K |
| 2026-09-25 | $52.22 | +2.84% | $51.29 | $52.89 | $50.94 | 752.70K |
| 2026-09-24 | $50.78 | -0.53% | $49.84 | $50.84 | $49.08 | 656.60K |
| 2026-09-23 | $51.05 | -0.80% | $51.22 | $51.50 | $49.57 | 657.10K |
| 2026-09-22 | $51.46 | +3.94% | $49.62 | $52.26 | $49.43 | 663.80K |
| 2026-09-21 | $49.51 | -1.75% | $51.39 | $51.93 | $49.47 | 738.70K |
| 2026-09-18 | $50.39 | +2.52% | $49.76 | $50.61 | $49.15 | 1.53M |
| 2026-09-17 | $49.15 | +3.15% | $49.10 | $50.24 | $48.67 | 828.60K |
| 2026-09-16 | $47.65 | -1.28% | $49.64 | $49.64 | $46.71 | 601.80K |
| 2026-09-15 | $48.27 | -0.49% | $49.59 | $49.92 | $47.40 | 756.70K |
| 2026-09-14 | $48.51 | -7.21% | $49.82 | $50.27 | $48.44 | 554.80K |
| 2026-09-11 | $52.28 | +5.21% | $50.68 | $53.15 | $50.51 | 1.01M |
| 2026-09-10 | $49.69 | -0.04% | $48.20 | $50.08 | $48.20 | 353.80K |
| 2026-09-09 | $49.71 | -1.49% | $49.90 | $51.17 | $49.49 | 675.40K |
| 2026-09-08 | $50.46 | +0.02% | $51.19 | $51.60 | $50.05 | 589.00K |
| 2026-09-04 | $50.45 | -0.18% | $51.00 | $51.70 | $49.77 | 470.60K |
| 2026-09-03 | $50.54 | +0.48% | $50.00 | $51.04 | $48.42 | 781.40K |
| 2026-09-02 | $50.30 | +1.04% | $49.78 | $50.61 | $48.67 | 1.18M |
| 2026-09-01 | $49.78 | -3.11% | $50.50 | $50.78 | $49.29 | 2.53M |
| 2026-08-31 | $51.38 | -0.25% | $51.61 | $52.52 | $50.90 | 946.90K |
| 2026-08-28 | $51.51 | -6.87% | $55.00 | $55.93 | $51.32 | 770.20K |
| 2026-08-27 | $55.31 | +0.75% | $56.21 | $56.97 | $54.78 | 667.50K |
| 2026-08-26 | $54.90 | +0.49% | $55.49 | $56.62 | $54.50 | 648.10K |
| 2026-08-25 | $54.63 | +2.73% | $54.59 | $54.70 | $53.28 | 635.50K |
| 2026-08-24 | $53.18 | -3.62% | $54.66 | $54.66 | $51.83 | 711.40K |
| 2026-08-21 | $55.18 | +0.62% | $55.28 | $55.64 | $54.15 | 746.60K |
| 2026-08-20 | $54.84 | -1.70% | $55.76 | $56.80 | $54.13 | 660.30K |
| 2026-08-19 | $55.79 | -4.78% | $59.40 | $59.50 | $55.69 | 675.40K |
| 2026-08-18 | $58.59 | -5.65% | $59.81 | $60.70 | $58.00 | 795.70K |
| 2026-08-17 | $62.10 | -1.04% | $63.07 | $64.65 | $61.96 | 529.30K |
| 2026-08-14 | $62.75 | +0.71% | $61.77 | $63.43 | $61.29 | 372.60K |
| 2026-08-13 | $62.31 | -2.40% | $63.48 | $64.47 | $61.90 | 382.40K |
| 2026-08-12 | $63.84 | +0.90% | $65.74 | $66.18 | $63.24 | 472.10K |
| 2026-08-11 | $63.27 | +2.10% | $63.38 | $65.14 | $62.67 | 513.00K |
| 2026-08-10 | $61.97 | -4.06% | $65.08 | $65.48 | $61.47 | 637.70K |
| 2026-08-07 | $64.59 | +9.51% | $60.71 | $64.82 | $60.71 | 668.70K |
| 2026-08-06 | $58.98 | -4.79% | $61.53 | $63.16 | $58.61 | 852.60K |
| 2026-08-05 | $61.95 | -4.06% | $63.36 | $64.03 | $61.48 | 797.30K |
| 2026-08-04 | $64.57 | +6.90% | $62.71 | $64.89 | $61.80 | 741.90K |
| 2026-08-03 | $60.40 | -0.51% | $58.44 | $61.82 | $58.44 | 685.30K |
| 2026-07-31 | $60.71 | -0.26% | $62.57 | $63.72 | $60.48 | 578.50K |
| 2026-07-30 | $60.87 | +7.60% | $59.01 | $61.68 | $58.37 | 697.10K |
| 2026-07-29 | $56.57 | -4.44% | $58.55 | $59.75 | $56.04 | 744.20K |
| 2026-07-28 | $59.20 | -6.64% | $60.35 | $62.00 | $57.28 | 717.20K |
| 2026-07-27 | $63.41 | -0.08% | $63.58 | $65.15 | $60.38 | 938.00K |
| 2026-07-24 | $63.46 | -10.46% | $70.76 | $70.76 | $63.36 | 677.70K |
| 2026-07-23 | $70.87 | -2.23% | $71.03 | $72.92 | $70.06 | 494.20K |
| 2026-07-22 | $72.49 | -2.55% | $72.54 | $74.42 | $71.80 | 507.10K |
| 2026-07-21 | $74.39 | +4.55% | $73.15 | $74.92 | $72.60 | 539.80K |
| 2026-07-20 | $71.15 | +0.99% | $71.43 | $72.48 | $70.57 | 497.70K |
| 2026-07-17 | $70.45 | +0.87% | $66.80 | $71.57 | $66.47 | 741.80K |
| 2026-07-16 | $69.84 | -1.66% | $68.64 | $70.17 | $68.03 | 1.05M |
| 2026-07-15 | $71.02 | +0.37% | $71.82 | $72.20 | $67.34 | 954.70K |
| 2026-07-14 | $70.76 | +1.90% | $72.73 | $73.33 | $70.41 | 838.20K |
| 2026-07-13 | $69.44 | -3.65% | $69.88 | $70.42 | $68.87 | 586.20K |
| 2026-07-10 | $72.07 | +1.75% | $69.50 | $72.30 | $69.17 | 452.80K |
| 2026-07-09 | $70.83 | +6.58% | $69.90 | $71.74 | $68.15 | 660.50K |
| 2026-07-08 | $66.46 | -0.57% | $65.21 | $67.75 | $65.21 | 944.20K |
| 2026-07-07 | $66.84 | -8.51% | $69.04 | $69.56 | $65.45 | 1.11M |
| 2026-07-06 | $73.06 | +0.10% | $74.08 | $77.57 | $72.94 | 618.00K |
| 2026-07-02 | $72.99 | -9.07% | $80.20 | $80.37 | $70.89 | 1.34M |
| 2026-07-01 | $80.27 | -4.17% | $81.02 | $82.86 | $79.89 | 511.90K |
| 2026-06-30 | $83.76 | +6.08% | $79.60 | $84.01 | $79.49 | 858.40K |
| 2026-06-29 | $78.96 | -0.52% | $78.45 | $79.79 | $75.48 | 879.60K |
| 2026-06-26 | $79.37 | -6.41% | $81.51 | $82.61 | $79.20 | 2.54M |
| 2026-06-25 | $84.81 | +3.60% | $84.87 | $86.79 | $80.50 | 1.01M |
| 2026-06-24 | $81.86 | +1.60% | $81.88 | $82.00 | $79.00 | 977.90K |
| 2026-06-23 | $80.57 | -7.76% | $81.47 | $85.00 | $80.20 | 1.09M |
| 2026-06-22 | $87.35 | +0.28% | $89.29 | $91.18 | $87.11 | 1.11M |
| 2026-06-18 | $87.11 | +7.90% | $83.76 | $87.89 | $83.76 | 1.65M |
| 2026-06-17 | $80.73 | +1.76% | $79.45 | $84.60 | $78.08 | 852.00K |
| 2026-06-16 | $79.33 | -4.78% | $84.12 | $84.46 | $79.20 | 562.00K |
| 2026-06-15 | $83.31 | +6.29% | $81.70 | $83.65 | $80.95 | 885.70K |
| 2026-06-12 | $78.38 | +0.80% | $78.08 | $81.31 | $76.15 | 1.11M |
| 2026-06-11 | $77.76 | +4.19% | $76.66 | $78.35 | $73.96 | 694.80K |
| 2026-06-10 | $74.63 | -0.11% | $74.47 | $78.40 | $73.88 | 1.46M |
| 2026-06-09 | $74.71 | -2.57% | $78.27 | $80.18 | $69.37 | 1.41M |
| 2026-06-08 | $76.68 | -0.44% | $79.24 | $79.66 | $75.57 | 1.15M |
| 2026-06-05 | $77.02 | -9.71% | $82.49 | $83.06 | $76.46 | 1.46M |
| 2026-06-04 | $85.30 | +0.36% | $80.99 | $87.36 | $80.37 | 809.90K |
| 2026-06-03 | $84.99 | +0.95% | $85.32 | $87.07 | $82.59 | 991.60K |
| 2026-06-02 | $84.19 | +2.78% | $84.16 | $86.04 | $82.38 | 1.17M |
| 2026-06-01 | $81.91 | -2.49% | $82.77 | $84.24 | $80.29 | 990.70K |
| 2026-05-29 | $84.00 | -3.53% | $86.66 | $89.00 | $83.03 | 1.90M |
| 2026-05-28 | $87.07 | +0.20% | $86.98 | $87.95 | $81.15 | 1.77M |
| 2026-05-27 | $86.90 | +3.34% | $88.17 | $88.17 | $80.56 | 2.85M |
| 2026-05-26 | $84.09 | +18.69% | $79.24 | $84.90 | $78.00 | 3.88M |
| 2026-05-22 | $70.85 | +0.52% | $70.83 | $72.10 | $70.12 | 1.16M |