Stockscreener 앱 받기
72.71
4.33%
3.02
시간 외 거래:
73.44
0.73
+1.00%
Power Integrations Inc 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $72.79 | $70.16 | $2.63 | 1,262,396.0 | +4.33% |
| 2026-04-29 | $71.67 | $67.89 | $3.78 | 1,312,863.0 | +5.56% |
| 2026-04-28 | $69.22 | $64.85 | $4.37 | 1,476,397.0 | -6.51% |
| 2026-04-27 | $73.35 | $68.87 | $4.48 | 924,646.0 | -3.97% |
| 2026-04-24 | $75.50 | $72.75 | $2.75 | 1,218,558.0 | +1.25% |
| 2026-04-23 | $74.80 | $70.81 | $3.99 | 1,279,518.0 | +1.25% |
| 2026-04-22 | $76.22 | $69.50 | $6.72 | 2,692,071.0 | +6.47% |
| 2026-04-21 | $69.50 | $62.53 | $6.97 | 2,120,489.0 | +8.96% |
| 2026-04-20 | $62.27 | $58.70 | $3.57 | 1,249,920.0 | +5.42% |
| 2026-04-17 | $60.10 | $56.16 | $3.95 | 776,504.0 | +4.64% |
| 2026-04-16 | $56.83 | $54.84 | $1.98 | 656,183.0 | +2.15% |
| 2026-04-15 | $54.96 | $53.25 | $1.71 | 497,603.0 | +1.55% |
| 2026-04-14 | $54.60 | $53.03 | $1.57 | 511,096.0 | +1.22% |
| 2026-04-13 | $54.74 | $52.99 | $1.75 | 813,832.0 | -2.11% |
| 2026-04-10 | $55.90 | $54.18 | $1.72 | 579,352.0 | -0.02% |
| 2026-04-09 | $55.08 | $53.55 | $1.53 | 646,815.0 | +1.21% |
| 2026-04-08 | $54.50 | $52.66 | $1.84 | 774,329.0 | +4.42% |
| 2026-04-07 | $51.72 | $50.08 | $1.64 | 548,553.0 | +0.33% |
| 2026-04-06 | $53.49 | $51.00 | $2.49 | 803,816.0 | -1.78% |
| 2026-04-02 | $53.25 | $50.95 | $2.30 | 798,354.0 | +0.00% |
| 2026-04-01 | $53.50 | $51.73 | $1.77 | 787,045.0 | +2.29% |
| 2026-03-31 | $51.41 | $48.60 | $2.81 | 914,745.0 | +6.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $76.22 | $50.08 | $26.14 | 22,992,736.0 | +42.01% |
| 2026-03 | $52.08 | $44.45 | $7.63 | 21,964,212.0 | +6.84% |
| 2026-02 | $49.40 | $43.26 | $6.14 | 16,973,276.0 | +4.31% |
| 2026-01 | $48.57 | $36.06 | $12.51 | 18,021,171.0 | +29.26% |
Power Integrations Inc 주식 (POWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.20 | $32.81 | $5.39 | 26,047,108.0 | +7.11% |
| 2025-11 | $42.15 | $30.86 | $11.29 | 17,780,582.0 | -19.79% |
| 2025-10 | $50.41 | $34.55 | $15.86 | 37,707,989.0 | +4.18% |
| 2025-09 | $46.24 | $39.15 | $7.09 | 13,534,535.0 | -10.84% |
| 2025-08 | $50.30 | $39.53 | $10.77 | 13,925,173.0 | -7.05% |
| 2025-07 | $60.12 | $47.74 | $12.38 | 9,612,505.0 | -13.20% |
| 2025-06 | $58.97 | $49.34 | $9.63 | 10,098,304.0 | +12.41% |
| 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
| 월 | 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% |
15.15%
0.27%
자본화:
|
볼륨(24시간):