loading

Power Integrations Inc Stock (POWI) Price History

The historical daily chart and data for Power Integrations Inc stock (POWI), adjusted for splits and dividends, show that the latest closing stock price as of October 03, 2025, is $38.60.
  • Power Integrations Inc all-time high stock price is $110.66, occurred on September 02, 2021.
  • The lowest Power Integrations Inc stock price recorded was $18.02 on August 24, 2015. Since then, Power Integrations Inc's stock price has risen over 114.21% to $38.60 now.
  • The 52-week high stock price for POWI is $69.53, representing a 80.13% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for POWI is $38.57, indicating a -0.08% decrease from the current share price, occurred on October 03, 2025.
  • The closing price of Power Integrations Inc (POWI) stock in the beginning of 2024 was $92.35. The stock closed the year at $71.72, a loss of over -22.34% for the year.
The table below shows more information about POWI historical price data:
Date High Low High - Low Volume % Change
Oct 03, 2025 $39.78 $38.57 $1.21 619,824.0 -0.85%
Oct 02, 2025 $39.68 $38.70 $0.985 704,285.0 +0.39%
Oct 01, 2025 $40.31 $38.59 $1.72 979,851.0 -3.56%
Sep 30, 2025 $40.28 $39.15 $1.13 759,906.0 +2.13%
Sep 29, 2025 $40.49 $39.34 $1.15 478,768.0 -1.62%
Sep 26, 2025 $40.12 $39.20 $0.925 661,797.0 +1.01%
Sep 25, 2025 $40.42 $39.15 $1.27 838,696.0 -2.92%
Sep 24, 2025 $41.80 $40.64 $1.16 555,119.0 -1.76%
Sep 23, 2025 $43.14 $41.40 $1.74 725,160.0 -3.51%
Sep 22, 2025 $43.73 $42.73 $1.00 610,043.0 +0.23%
Sep 19, 2025 $45.75 $42.75 $3.00 1,578,474.0 -5.75%
Sep 18, 2025 $46.05 $45.01 $1.04 575,565.0 +2.20%
Sep 17, 2025 $46.23 $44.27 $1.96 442,961.0 -1.20%
Sep 16, 2025 $45.67 $44.57 $1.10 536,349.0 +0.58%
Sep 15, 2025 $45.14 $44.01 $1.13 732,034.0 +1.61%
Sep 12, 2025 $45.69 $43.96 $1.73 587,603.0 -3.20%
Sep 11, 2025 $45.64 $44.40 $1.24 771,311.0 +2.56%
Sep 10, 2025 $45.12 $43.97 $1.15 584,654.0 -0.43%
Sep 09, 2025 $45.11 $44.44 $0.67 427,258.0 -0.71%
Sep 08, 2025 $45.32 $44.05 $1.27 508,694.0 +0.18%
Sep 05, 2025 $46.24 $44.69 $1.55 423,424.0 +0.40%

Power Integrations Inc Stock (POWI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Power Integrations Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POWI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Power Integrations Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Power Integrations Inc Stock (POWI) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $40.31 $38.57 $1.74 2,923,784.0 -4.00%
Sep, 2025 $46.24 $39.15 $7.09 13,534,535.0 -10.84%
Aug, 2025 $50.30 $39.53 $10.77 13,925,173.0 -7.05%
Jul, 2025 $60.12 $47.74 $12.38 9,612,505.0 -13.20%
Jun, 2025 $58.97 $49.34 $9.63 10,098,304.0 +12.41%
May, 2025 $59.24 $48.48 $10.76 11,709,620.0 +1.24%
Apr, 2025 $53.02 $40.78 $12.23 13,981,266.0 -2.73%
Mar, 2025 $63.04 $49.57 $13.47 10,463,662.0 -16.94%
Feb, 2025 $68.20 $56.97 $11.23 10,715,762.0 -2.44%
Jan, 2025 $65.17 $58.06 $7.11 8,008,161.0 +1.00%

Power Integrations Inc Stock (POWI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $67.67 $60.56 $7.11 6,187,254.0 -5.66%
Nov, 2024 $69.53 $59.63 $9.90 8,724,160.0 +8.41%
Oct, 2024 $65.59 $60.04 $5.55 6,027,747.0 -5.75%
Sep, 2024 $65.71 $56.63 $9.08 9,576,924.0 -4.44%
Aug, 2024 $72.80 $59.36 $13.44 11,566,769.0 -8.13%
Jul, 2024 $79.13 $68.23 $10.90 7,332,452.0 +4.06%
Jun, 2024 $78.10 $68.98 $9.12 7,100,356.0 -7.66%
May, 2024 $79.00 $65.01 $13.99 9,336,378.0 +13.92%
Apr, 2024 $72.34 $62.12 $10.22 8,134,018.0 -6.75%
Mar, 2024 $77.77 $68.18 $9.59 7,402,587.0 +0.13%
Feb, 2024 $85.00 $68.67 $16.33 10,111,617.0 -4.67%
Jan, 2024 $83.72 $74.58 $9.14 7,036,967.0 -8.71%

Power Integrations Inc Stock (POWI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $89.68 $75.58 $14.10 8,467,600.0 +7.46%
Nov, 2023 $78.76 $66.90 $11.86 9,689,175.0 +10.21%
Oct, 2023 $78.68 $67.48 $11.20 6,984,397.0 -9.15%
Sep, 2023 $86.06 $74.22 $11.84 7,249,140.0 -9.18%
Aug, 2023 $95.91 $79.21 $16.70 6,996,857.0 -13.51%
Jul, 2023 $99.60 $88.94 $10.66 6,093,252.0 +2.61%
Jun, 2023 $95.50 $85.91 $9.59 7,741,956.0 +9.57%
May, 2023 $91.67 $72.35 $19.32 11,147,306.0 +18.71%
Apr, 2023 $85.03 $70.90 $14.13 6,626,341.0 -14.01%
Mar, 2023 $87.28 $79.30 $7.98 9,447,136.0 +2.91%
Feb, 2023 $91.98 $79.07 $12.91 7,316,835.0 -4.46%
Jan, 2023 $88.28 $71.06 $17.22 5,906,691.0 +20.04%
semiconductors ADI
$241.99
price up icon 0.13%
$36.83
price down icon 1.26%
semiconductors ARM
$152.64
price up icon 0.33%
semiconductors TXN
$180.32
price down icon 1.10%
$169.18
price up icon 0.20%
semiconductors MU
$187.83
price up icon 2.22%
Cap:     |  Volume (24h):