Get the Stockscreener App
69.67
1.56%
+1.07
Overview
News
Price History
Option Chain
Financials
Why POWI Down?
Discussions
Forecast
Stock Split
Dividend History
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 May 06, 2024, is $69.67.
- 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 286.63% to $69.67 now.
- The 52-week high stock price for POWI is $99.60, representing a 42.96% increase from the current share price, occurred on July 14, 2023.
- The 52-week low stock price for POWI is $62.12, indicating a -10.83% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Power Integrations Inc. (POWI) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $70.70 | $69.12 | $1.58 | 326,198.0 | +1.56% |
| May 03, 2024 | $69.90 | $67.19 | $2.71 | 497,709.0 | +0.93% |
| May 02, 2024 | $68.02 | $65.16 | $2.86 | 414,919.0 | +3.38% |
| May 01, 2024 | $67.76 | $65.01 | $2.75 | 399,671.0 | -1.45% |
| Apr 30, 2024 | $67.68 | $66.55 | $1.13 | 610,425.0 | -1.74% |
| Apr 29, 2024 | $67.96 | $66.77 | $1.19 | 453,263.0 | +0.94% |
| Apr 26, 2024 | $68.64 | $66.79 | $1.85 | 459,652.0 | +0.01% |
| Apr 25, 2024 | $68.84 | $66.66 | $2.18 | 560,234.0 | +0.46% |
| Apr 24, 2024 | $67.30 | $65.62 | $1.68 | 542,185.0 | +3.93% |
| Apr 23, 2024 | $65.52 | $63.04 | $2.48 | 316,711.0 | +2.12% |
| Apr 22, 2024 | $63.94 | $62.54 | $1.40 | 420,413.0 | +0.30% |
| Apr 19, 2024 | $64.56 | $62.12 | $2.44 | 641,260.0 | -1.67% |
| Apr 18, 2024 | $65.33 | $63.85 | $1.48 | 313,099.0 | -2.49% |
| Apr 17, 2024 | $67.35 | $65.58 | $1.77 | 268,987.0 | -1.87% |
| Apr 16, 2024 | $67.47 | $66.00 | $1.47 | 291,765.0 | -0.51% |
| Apr 15, 2024 | $69.54 | $66.68 | $2.86 | 324,891.0 | -1.26% |
| Apr 12, 2024 | $69.89 | $67.61 | $2.28 | 311,583.0 | -3.24% |
| Apr 11, 2024 | $70.40 | $68.97 | $1.43 | 300,746.0 | +1.74% |
| Apr 10, 2024 | $70.25 | $68.60 | $1.65 | 379,736.0 | -3.56% |
| Apr 09, 2024 | $71.74 | $70.45 | $1.29 | 251,096.0 | +3.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $70.70 | $65.01 | $5.69 | 1,964,695.0 | +4.42% |
| 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% |
Power Integrations Inc. Stock (POWI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.72 | $70.06 | $11.66 | 6,689,613.0 | -10.88% |
| Nov, 2022 | $81.37 | $59.16 | $22.21 | 10,160,300.0 | +20.64% |
| Oct, 2022 | $70.35 | $60.01 | $10.34 | 6,894,376.0 | +3.72% |
| Sep, 2022 | $71.43 | $63.75 | $7.68 | 11,960,445.0 | -10.08% |
| Aug, 2022 | $85.77 | $70.94 | $14.83 | 9,213,397.0 | -15.86% |
| Jul, 2022 | $85.30 | $67.26 | $18.04 | 7,070,296.0 | +13.33% |
| Jun, 2022 | $86.51 | $71.43 | $15.08 | 8,107,866.0 | -11.10% |
| May, 2022 | $88.12 | $77.45 | $10.67 | 8,962,864.0 | +5.47% |
| Apr, 2022 | $94.30 | $77.89 | $16.41 | 8,040,663.0 | -13.68% |
| Mar, 2022 | $98.92 | $83.09 | $15.83 | 10,267,746.0 | +2.98% |
| Feb, 2022 | $94.14 | $78.34 | $15.80 | 10,297,955.0 | +11.51% |
| Jan, 2022 | $94.58 | $72.50 | $22.08 | 9,660,088.0 | -13.11% |
1.85%
Cap:
|
Volume (24h):