54.55
price up icon7.13%   3.63
after-market 시간 외 거래: 54.55
loading

Power Integrations Inc 주식 (POWI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $54.90 $51.42 $3.48 1,023,724.0 +7.13%
2025-06-03 $51.39 $49.38 $2.02 1,186,407.0 +2.43%
2025-06-02 $50.89 $49.34 $1.55 582,724.0 -0.04%
2025-05-30 $50.24 $49.11 $1.13 861,513.0 -1.80%
2025-05-29 $51.02 $49.90 $1.12 355,763.0 +1.40%
2025-05-28 $51.56 $49.86 $1.70 372,171.0 -2.42%
2025-05-27 $51.74 $50.51 $1.23 435,703.0 +2.65%
2025-05-23 $50.31 $49.04 $1.27 445,431.0 -1.29%
2025-05-22 $51.71 $50.44 $1.27 419,189.0 -1.33%
2025-05-21 $52.95 $50.92 $2.04 400,418.0 -3.10%
2025-05-20 $53.02 $51.98 $1.05 376,769.0 +0.48%
2025-05-19 $52.94 $52.16 $0.785 326,435.0 -2.58%
2025-05-16 $54.95 $53.78 $1.17 497,458.0 -0.53%
2025-05-15 $55.01 $53.85 $1.16 524,331.0 -1.02%
2025-05-14 $55.97 $54.22 $1.75 795,257.0 -0.96%
2025-05-13 $58.52 $54.25 $4.27 1,188,176.0 -6.20%
2025-05-12 $59.24 $57.62 $1.62 1,039,618.0 +9.06%
2025-05-09 $55.38 $51.40 $3.98 802,191.0 +4.58%
2025-05-08 $52.41 $50.56 $1.85 399,650.0 +2.80%
2025-05-07 $50.55 $49.24 $1.31 403,880.0 +0.46%
2025-05-06 $50.45 $48.80 $1.65 396,610.0 -0.87%

Power Integrations Inc 주식 (POWI) 연도별 가격 이력

이 심층 분석에서는 Power Integrations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Power Integrations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Power Integrations Inc 주식 (POWI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $54.90 $49.34 $5.56 3,816,579.0 +9.69%
2025-05 $59.24 $48.48 $10.76 11,709,620.0 +1.24%
2025-04 $53.02 $40.78 $12.23 13,981,266.0 -2.73%
2025-03 $63.04 $49.57 $13.47 10,463,662.0 -16.94%
2025-02 $68.20 $56.97 $11.23 10,715,762.0 -2.44%
2025-01 $65.17 $58.06 $7.11 8,008,161.0 +1.00%

Power Integrations Inc 주식 (POWI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $67.67 $60.56 $7.11 6,187,254.0 -5.66%
2024-11 $69.53 $59.63 $9.90 8,724,160.0 +8.41%
2024-10 $65.59 $60.04 $5.55 6,027,747.0 -5.75%
2024-09 $65.71 $56.63 $9.08 9,576,924.0 -4.44%
2024-08 $72.80 $59.36 $13.44 11,566,769.0 -8.13%
2024-07 $79.13 $68.23 $10.90 7,332,452.0 +4.06%
2024-06 $78.10 $68.98 $9.12 7,100,356.0 -7.66%
2024-05 $79.00 $65.01 $13.99 9,336,378.0 +13.92%
2024-04 $72.34 $62.12 $10.22 8,134,018.0 -6.75%
2024-03 $77.77 $68.18 $9.59 7,402,587.0 +0.13%
2024-02 $85.00 $68.67 $16.33 10,111,617.0 -4.67%
2024-01 $83.72 $74.58 $9.14 7,036,967.0 -8.71%

Power Integrations Inc 주식 (POWI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $89.68 $75.58 $14.10 8,467,600.0 +7.46%
2023-11 $78.76 $66.90 $11.86 9,689,175.0 +10.21%
2023-10 $78.68 $67.48 $11.20 6,984,397.0 -9.15%
2023-09 $86.06 $74.22 $11.84 7,249,140.0 -9.18%
2023-08 $95.91 $79.21 $16.70 6,996,857.0 -13.51%
2023-07 $99.60 $88.94 $10.66 6,093,252.0 +2.61%
2023-06 $95.50 $85.91 $9.59 7,741,956.0 +9.57%
2023-05 $91.67 $72.35 $19.32 11,147,306.0 +18.71%
2023-04 $85.03 $70.90 $14.13 6,626,341.0 -14.01%
2023-03 $87.28 $79.30 $7.98 9,447,136.0 +2.91%
2023-02 $91.98 $79.07 $12.91 7,316,835.0 -4.46%
2023-01 $88.28 $71.06 $17.22 5,906,691.0 +20.04%
semiconductors UMC
$7.62
price down icon 2.81%
semiconductors ADI
$218.50
price up icon 0.03%
semiconductors MU
$103.25
price up icon 0.98%
semiconductors ARM
$130.36
price up icon 1.23%
$149.05
price up icon 0.07%
semiconductors TXN
$190.72
price up icon 1.40%
자본화:     |  볼륨(24시간):