Stockscreener 앱 받기
34.64
7.65%
-2.87
시장 영업 전:
35.70
1.06
+3.06%
Power Integrations Inc 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.66 | $34.55 | $3.11 | 1,563,366.0 | -7.65% |
| 2025-10-09 | $38.41 | $37.44 | $0.975 | 538,757.0 | -2.39% |
| 2025-10-08 | $38.81 | $37.54 | $1.27 | 450,215.0 | +1.91% |
| 2025-10-07 | $39.56 | $37.60 | $1.96 | 709,420.0 | -3.41% |
| 2025-10-06 | $39.30 | $38.33 | $0.975 | 670,290.0 | +1.14% |
| 2025-10-03 | $39.78 | $38.57 | $1.21 | 619,824.0 | -0.85% |
| 2025-10-02 | $39.68 | $38.70 | $0.985 | 704,285.0 | +0.39% |
| 2025-10-01 | $40.31 | $38.59 | $1.72 | 979,851.0 | -3.56% |
| 2025-09-30 | $40.28 | $39.15 | $1.13 | 759,906.0 | +2.13% |
| 2025-09-29 | $40.49 | $39.34 | $1.15 | 478,768.0 | -1.62% |
| 2025-09-26 | $40.12 | $39.20 | $0.925 | 661,797.0 | +1.01% |
| 2025-09-25 | $40.42 | $39.15 | $1.27 | 838,696.0 | -2.92% |
| 2025-09-24 | $41.80 | $40.64 | $1.16 | 555,119.0 | -1.76% |
| 2025-09-23 | $43.14 | $41.40 | $1.74 | 725,160.0 | -3.51% |
| 2025-09-22 | $43.73 | $42.73 | $1.00 | 610,043.0 | +0.23% |
| 2025-09-19 | $45.75 | $42.75 | $3.00 | 1,578,474.0 | -5.75% |
| 2025-09-18 | $46.05 | $45.01 | $1.04 | 575,565.0 | +2.20% |
| 2025-09-17 | $46.23 | $44.27 | $1.96 | 442,961.0 | -1.20% |
| 2025-09-16 | $45.67 | $44.57 | $1.10 | 536,349.0 | +0.58% |
| 2025-09-15 | $45.14 | $44.01 | $1.13 | 732,034.0 | +1.61% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $40.31 | $34.55 | $5.77 | 7,799,374.0 | -13.85% |
| 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% |
Power Integrations Inc 주식 (POWI) 가격 이력 2023
| 월 | 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% |
5.28%
자본화:
|
볼륨(24시간):