Power Integrations, Inc. (POWI)
NASDAQ: POWI · Real-Time Price · USD
62.95
+0.53 (0.85%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Power Integrations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 62.48 | 62.90 | 61.70 | 62.42 | 62.42 | 0.52% | 295,660 |
| Oct 23, 2024 | 62.97 | 63.15 | 61.27 | 62.10 | 62.10 | -0.42% | 206,829 |
| Oct 22, 2024 | 62.88 | 62.95 | 62.17 | 62.36 | 62.36 | -1.08% | 239,992 |
| Oct 21, 2024 | 63.71 | 63.75 | 62.23 | 63.04 | 63.04 | -1.62% | 214,709 |
| Oct 18, 2024 | 65.20 | 65.25 | 63.85 | 64.08 | 64.08 | -0.74% | 228,836 |
| Oct 17, 2024 | 64.76 | 65.07 | 63.80 | 64.56 | 64.56 | 1.37% | 334,406 |
| Oct 16, 2024 | 64.30 | 64.58 | 63.45 | 63.69 | 63.69 | 1.03% | 224,102 |
| Oct 15, 2024 | 64.93 | 65.52 | 62.86 | 63.04 | 63.04 | -2.94% | 312,858 |
| Oct 14, 2024 | 64.03 | 65.00 | 63.73 | 64.95 | 64.95 | 1.83% | 256,564 |
| Oct 11, 2024 | 61.52 | 64.00 | 61.23 | 63.78 | 63.78 | 2.23% | 214,672 |
| Oct 10, 2024 | 61.44 | 62.50 | 61.02 | 62.39 | 62.39 | -1.27% | 277,694 |
| Oct 9, 2024 | 61.97 | 63.28 | 61.63 | 63.19 | 63.19 | 1.51% | 189,259 |
| Oct 8, 2024 | 62.05 | 62.30 | 61.57 | 62.25 | 62.25 | -0.70% | 179,498 |
| Oct 7, 2024 | 62.63 | 63.15 | 61.98 | 62.69 | 62.69 | -0.71% | 194,534 |
| Oct 4, 2024 | 64.30 | 64.30 | 62.82 | 63.14 | 63.14 | 1.04% | 243,366 |
| Oct 3, 2024 | 62.36 | 63.47 | 61.74 | 62.49 | 62.49 | -1.34% | 234,632 |
| Oct 2, 2024 | 62.26 | 63.95 | 62.26 | 63.34 | 63.34 | 1.73% | 247,555 |
| Oct 1, 2024 | 63.74 | 64.04 | 61.67 | 62.26 | 62.26 | -2.90% | 376,200 |
| Sep 30, 2024 | 62.64 | 64.31 | 62.08 | 64.12 | 64.12 | 0.87% | 499,736 |
| Sep 27, 2024 | 64.07 | 64.55 | 63.00 | 63.57 | 63.57 | 0.30% | 315,842 |
| Sep 26, 2024 | 63.06 | 64.41 | 62.37 | 63.38 | 63.38 | 4.79% | 471,226 |
| Sep 25, 2024 | 61.15 | 61.60 | 60.03 | 60.48 | 60.48 | -2.09% | 469,381 |
| Sep 24, 2024 | 61.51 | 62.69 | 61.14 | 61.77 | 61.77 | 1.96% | 358,829 |
| Sep 23, 2024 | 60.15 | 60.87 | 59.58 | 60.58 | 60.58 | 1.56% | 447,348 |
| Sep 20, 2024 | 60.74 | 61.07 | 59.31 | 59.65 | 59.65 | -2.95% | 1,855,344 |
| Sep 19, 2024 | 61.91 | 62.06 | 60.80 | 61.46 | 61.46 | 3.29% | 336,160 |
| Sep 18, 2024 | 59.38 | 61.97 | 59.00 | 59.50 | 59.50 | 0.78% | 416,072 |
| Sep 17, 2024 | 59.62 | 60.68 | 58.74 | 59.04 | 59.04 | 0.79% | 260,428 |
| Sep 16, 2024 | 59.09 | 59.92 | 57.96 | 58.58 | 58.58 | -1.79% | 565,669 |
| Sep 13, 2024 | 59.11 | 60.10 | 58.74 | 59.65 | 59.65 | 2.44% | 280,488 |
| Sep 12, 2024 | 58.59 | 58.86 | 57.34 | 58.23 | 58.23 | -0.87% | 482,939 |
| Sep 11, 2024 | 58.00 | 58.79 | 56.63 | 58.74 | 58.74 | 1.42% | 328,730 |
| Sep 10, 2024 | 57.67 | 58.32 | 56.64 | 57.92 | 57.92 | 0.10% | 351,284 |
| Sep 9, 2024 | 58.46 | 58.69 | 57.50 | 57.86 | 57.86 | -0.55% | 472,796 |
| Sep 6, 2024 | 59.33 | 59.48 | 57.87 | 58.18 | 58.18 | -2.50% | 455,594 |
| Sep 5, 2024 | 60.69 | 61.26 | 59.41 | 59.67 | 59.67 | -2.15% | 499,124 |
| Sep 4, 2024 | 61.60 | 62.15 | 60.44 | 60.98 | 60.98 | -1.91% | 581,662 |
| Sep 3, 2024 | 65.45 | 65.71 | 62.12 | 62.17 | 62.17 | -7.35% | 490,591 |
| Aug 30, 2024 | 66.96 | 67.87 | 66.62 | 67.10 | 67.10 | 1.04% | 1,026,856 |
| Aug 29, 2024 | 64.82 | 66.87 | 64.47 | 66.41 | 66.21 | 4.06% | 581,988 |
| Aug 28, 2024 | 65.05 | 65.23 | 63.77 | 63.82 | 63.63 | -2.04% | 321,532 |
| Aug 27, 2024 | 65.90 | 67.17 | 65.02 | 65.15 | 64.96 | -1.90% | 501,740 |
| Aug 26, 2024 | 67.74 | 68.12 | 66.26 | 66.41 | 66.21 | -2.19% | 268,879 |
| Aug 23, 2024 | 66.47 | 68.21 | 66.03 | 67.90 | 67.70 | 3.84% | 343,672 |
| Aug 22, 2024 | 66.89 | 67.47 | 65.27 | 65.39 | 65.20 | -2.33% | 284,242 |
| Aug 21, 2024 | 65.17 | 67.21 | 64.69 | 66.95 | 66.75 | 3.83% | 255,731 |
| Aug 20, 2024 | 65.31 | 65.63 | 63.92 | 64.48 | 64.29 | -1.89% | 188,951 |
| Aug 19, 2024 | 65.97 | 66.27 | 64.94 | 65.72 | 65.53 | -0.45% | 226,194 |
| Aug 16, 2024 | 64.72 | 66.96 | 64.43 | 66.02 | 65.82 | 1.32% | 478,751 |
| Aug 15, 2024 | 61.69 | 65.26 | 61.60 | 65.16 | 64.97 | 9.24% | 650,394 |
| Aug 14, 2024 | 61.52 | 61.52 | 59.36 | 59.65 | 59.47 | -2.50% | 342,271 |
| Aug 13, 2024 | 61.22 | 61.40 | 60.23 | 61.18 | 61.00 | 1.27% | 1,088,618 |
| Aug 12, 2024 | 62.00 | 62.75 | 60.07 | 60.41 | 60.23 | 0.08% | 639,478 |
| Aug 9, 2024 | 60.56 | 61.51 | 60.09 | 60.36 | 60.18 | -0.92% | 465,216 |
| Aug 8, 2024 | 61.48 | 61.90 | 59.82 | 60.92 | 60.74 | 1.91% | 543,530 |
| Aug 7, 2024 | 63.03 | 63.57 | 59.63 | 59.78 | 59.60 | -6.99% | 1,093,142 |
| Aug 6, 2024 | 64.76 | 65.86 | 63.96 | 64.27 | 64.08 | -0.63% | 728,710 |
| Aug 5, 2024 | 62.37 | 65.79 | 62.37 | 64.68 | 64.49 | -2.31% | 566,849 |
| Aug 2, 2024 | 65.28 | 66.60 | 64.71 | 66.21 | 66.01 | -3.07% | 745,995 |
| Aug 1, 2024 | 71.77 | 72.80 | 67.10 | 68.31 | 68.11 | -6.48% | 472,149 |
| Jul 31, 2024 | 72.85 | 74.09 | 71.37 | 73.04 | 72.82 | 2.79% | 421,994 |
| Jul 30, 2024 | 73.52 | 73.52 | 71.04 | 71.06 | 70.85 | -2.87% | 267,532 |
| Jul 29, 2024 | 73.81 | 74.93 | 72.93 | 73.16 | 72.94 | 0.27% | 234,643 |
| Jul 26, 2024 | 72.84 | 74.40 | 72.09 | 72.96 | 72.74 | 2.44% | 315,083 |
| Jul 25, 2024 | 71.84 | 73.41 | 69.44 | 71.22 | 71.01 | -1.34% | 525,006 |
| Jul 24, 2024 | 74.26 | 75.57 | 72.07 | 72.19 | 71.98 | -3.20% | 462,542 |
| Jul 23, 2024 | 73.66 | 75.28 | 72.94 | 74.58 | 74.36 | -0.47% | 302,435 |
| Jul 22, 2024 | 72.68 | 75.11 | 72.67 | 74.93 | 74.71 | 4.27% | 438,422 |
| Jul 19, 2024 | 74.55 | 75.71 | 71.33 | 71.86 | 71.65 | -3.40% | 306,700 |
| Jul 18, 2024 | 75.75 | 77.32 | 73.80 | 74.39 | 74.17 | -1.98% | 273,942 |
| Jul 17, 2024 | 76.87 | 78.69 | 75.80 | 75.89 | 75.66 | -3.28% | 451,682 |
| Jul 16, 2024 | 76.50 | 79.13 | 76.28 | 78.46 | 78.23 | 3.96% | 561,723 |
| Jul 15, 2024 | 75.66 | 76.63 | 75.00 | 75.47 | 75.25 | 0.44% | 449,158 |
| Jul 12, 2024 | 75.32 | 76.86 | 74.78 | 75.14 | 74.92 | 1.20% | 308,726 |
| Jul 11, 2024 | 73.53 | 74.62 | 72.95 | 74.25 | 74.03 | 3.11% | 387,190 |
| Jul 10, 2024 | 72.42 | 73.21 | 71.81 | 72.01 | 71.80 | 0.45% | 320,198 |
| Jul 9, 2024 | 72.02 | 72.13 | 70.43 | 71.69 | 71.48 | -0.25% | 371,343 |
| Jul 8, 2024 | 71.31 | 72.14 | 71.25 | 71.87 | 71.66 | 1.94% | 168,856 |
| Jul 5, 2024 | 70.88 | 71.01 | 70.00 | 70.50 | 70.29 | -0.25% | 175,996 |
| Jul 3, 2024 | 71.06 | 71.42 | 70.15 | 70.68 | 70.47 | 0.17% | 133,452 |
| Jul 2, 2024 | 69.91 | 70.77 | 69.61 | 70.56 | 70.35 | 1.25% | 344,619 |
| Jul 1, 2024 | 70.19 | 70.19 | 68.23 | 69.69 | 69.48 | -0.71% | 382,362 |
| Jun 28, 2024 | 70.41 | 71.99 | 69.83 | 70.19 | 69.98 | 1.42% | 917,293 |
| Jun 27, 2024 | 70.48 | 70.97 | 68.98 | 69.21 | 69.00 | -1.51% | 359,298 |
| Jun 26, 2024 | 70.14 | 71.02 | 69.61 | 70.27 | 70.06 | -0.06% | 421,301 |
| Jun 25, 2024 | 70.53 | 70.80 | 69.12 | 70.31 | 70.10 | -0.16% | 461,912 |
| Jun 24, 2024 | 71.36 | 72.19 | 70.35 | 70.42 | 70.21 | -1.32% | 292,556 |
| Jun 21, 2024 | 71.68 | 71.94 | 70.36 | 71.36 | 71.15 | -0.45% | 1,372,859 |
| Jun 20, 2024 | 72.47 | 73.30 | 71.19 | 71.68 | 71.47 | -2.50% | 472,474 |
| Jun 18, 2024 | 74.40 | 76.30 | 73.37 | 73.52 | 73.30 | -1.01% | 380,704 |
| Jun 17, 2024 | 73.75 | 74.41 | 72.26 | 74.27 | 74.05 | 0.68% | 221,897 |
| Jun 14, 2024 | 73.19 | 74.07 | 72.32 | 73.77 | 73.55 | -0.75% | 192,738 |
| Jun 13, 2024 | 75.75 | 75.87 | 73.63 | 74.33 | 74.11 | -2.20% | 382,149 |
| Jun 12, 2024 | 76.88 | 78.10 | 75.30 | 76.00 | 75.77 | 1.63% | 239,934 |
| Jun 11, 2024 | 73.54 | 74.90 | 72.56 | 74.78 | 74.56 | 0.92% | 264,873 |
| Jun 10, 2024 | 73.32 | 74.58 | 73.26 | 74.10 | 73.88 | -0.63% | 204,004 |
| Jun 7, 2024 | 74.68 | 75.99 | 73.96 | 74.57 | 74.35 | -1.35% | 186,451 |
| Jun 6, 2024 | 75.16 | 76.67 | 74.37 | 75.59 | 75.37 | -0.09% | 220,873 |
| Jun 5, 2024 | 74.01 | 75.74 | 73.38 | 75.66 | 75.44 | 3.74% | 190,448 |
| Jun 4, 2024 | 75.51 | 75.77 | 72.82 | 72.93 | 72.71 | -3.96% | 278,141 |