Get the Stockscreener App
53.76
1.45%
-0.79
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 June 05, 2025, is $53.76.
- 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 198.34% to $53.76 now.
- The 52-week high stock price for POWI is $79.13, representing a 47.19% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for POWI is $40.78, indicating a -24.14% decrease from the current share price, occurred on April 08, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $55.43 | $53.73 | $1.70 | 530,879.0 | -1.45% |
| Jun 04, 2025 | $54.90 | $51.42 | $3.48 | 1,023,724.0 | +7.13% |
| Jun 03, 2025 | $51.39 | $49.38 | $2.02 | 1,186,407.0 | +2.43% |
| Jun 02, 2025 | $50.89 | $49.34 | $1.55 | 582,724.0 | -0.04% |
| May 30, 2025 | $50.24 | $49.11 | $1.13 | 861,513.0 | -1.80% |
| May 29, 2025 | $51.02 | $49.90 | $1.12 | 355,763.0 | +1.40% |
| May 28, 2025 | $51.56 | $49.86 | $1.70 | 372,171.0 | -2.42% |
| May 27, 2025 | $51.74 | $50.51 | $1.23 | 435,703.0 | +2.65% |
| May 23, 2025 | $50.31 | $49.04 | $1.27 | 445,431.0 | -1.29% |
| May 22, 2025 | $51.71 | $50.44 | $1.27 | 419,189.0 | -1.33% |
| May 21, 2025 | $52.95 | $50.92 | $2.04 | 400,418.0 | -3.10% |
| May 20, 2025 | $53.02 | $51.98 | $1.05 | 376,769.0 | +0.48% |
| May 19, 2025 | $52.94 | $52.16 | $0.785 | 326,435.0 | -2.58% |
| May 16, 2025 | $54.95 | $53.78 | $1.17 | 497,458.0 | -0.53% |
| May 15, 2025 | $55.01 | $53.85 | $1.16 | 524,331.0 | -1.02% |
| May 14, 2025 | $55.97 | $54.22 | $1.75 | 795,257.0 | -0.96% |
| May 13, 2025 | $58.52 | $54.25 | $4.27 | 1,188,176.0 | -6.20% |
| May 12, 2025 | $59.24 | $57.62 | $1.62 | 1,039,618.0 | +9.06% |
| May 09, 2025 | $55.38 | $51.40 | $3.98 | 802,191.0 | +4.58% |
| May 08, 2025 | $52.41 | $50.56 | $1.85 | 399,650.0 | +2.80% |
| May 07, 2025 | $50.55 | $49.24 | $1.31 | 403,880.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $55.43 | $49.34 | $6.09 | 3,854,613.0 | +8.10% |
| 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% |
1.31%
2.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):