Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free POWI Stock Alerts
$77.37
+0.18 (+0.23%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Power Integrations Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
+15.01%
3 Month
Performance
+9.85%
6 Month
Performance
+2.34%
Year-To-Date
Performance
-5.77%
1 Year
Performance
-13.69%
Receive POWI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

POWI Stock Chart for Wednesday, May, 29, 2024

POWI Chart by TradingView

Power Integrations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$77.19$77.37
+0.23%		$78.10$76.22311,909 shs$4.39 billion
05/27/2024$77.19$77.19$78.25$76.67279,400 shs$4.38 billion
05/24/2024$76.23$77.19
+1.26%		$78.25$76.67252,223 shs$4.38 billion
05/23/2024$78.21$76.23
-2.53%		$79.00$75.46342,515 shs$4.33 billion
05/22/2024$77.11$78.21
+1.43%		$78.70$77.47309,670 shs$4.44 billion
05/21/2024$77.78$77.11
-0.86%		$77.90$76.79291,764 shs$4.38 billion
05/20/2024$76.79$77.78
+1.29%		$78.27$75.99301,232 shs$4.41 billion
05/17/2024$77.66$76.79
-1.12%		$78.10$75.94303,687 shs$4.36 billion
05/16/2024$77.93$77.66
-0.35%		$78.52$77.33322,112 shs$4.41 billion
05/15/2024$77.36$77.93
+0.74%		$78.92$77.74377,623 shs$4.42 billion
05/14/2024$76.70$77.36
+0.86%		$78.37$76.79337,222 shs$4.39 billion
05/13/2024$75.41$76.70
+1.71%		$77.62$76.06489,766 shs$4.35 billion
05/10/2024$77.34$75.41
-2.50%		$77.50$75.41620,907 shs$4.29 billion
05/09/2024$76.63$77.34
+0.93%		$77.74$75.81444,726 shs$4.40 billion
05/08/2024$70.17$76.63
+9.21%		$76.96$71.801.12 million shs$4.36 billion
05/07/2024$69.67$70.17
+0.72%		$71.38$69.67711,599 shs$3.99 billion
05/06/2024$68.60$69.67
+1.56%		$70.71$69.12312,173 shs$3.96 billion
05/03/2024$67.97$68.60
+0.93%		$69.90$67.19475,840 shs$3.90 billion
05/02/2024$65.75$67.97
+3.38%		$68.02$65.16421,799 shs$3.87 billion
05/01/2024$66.72$65.75
-1.45%		$67.69$65.08406,457 shs$3.74 billion
04/30/2024$67.90$66.72
-1.74%		$67.68$66.68620,768 shs$3.80 billion
04/29/2024$67.27$67.90
+0.94%		$67.96$66.77486,972 shs$3.86 billion
04/26/2024$67.26$67.27
+0.01%		$68.43$66.92463,998 shs$3.83 billion
04/25/2024$66.95$67.26
+0.46%		$68.74$66.66577,679 shs$3.83 billion
04/24/2024$64.42$66.95
+3.93%		$67.30$65.62545,729 shs$3.81 billion
04/23/2024$63.08$64.42
+2.12%		$65.52$63.04319,721 shs$3.66 billion
04/22/2024$62.89$63.08
+0.30%		$63.86$62.54424,550 shs$3.59 billion
04/19/2024$63.96$62.89
-1.67%		$64.54$62.13660,042 shs$3.58 billion
04/18/2024$65.59$63.96
-2.49%		$65.33$63.85309,071 shs$3.64 billion
04/17/2024$66.84$65.59
-1.87%		$67.35$65.58274,784 shs$3.73 billion
04/16/2024$67.18$66.84
-0.51%		$67.44$66.00295,049 shs$3.80 billion
04/15/2024$68.04$67.18
-1.26%		$69.54$66.68324,896 shs$3.82 billion
04/12/2024$70.32$68.04
-3.24%		$69.89$67.61311,582 shs$3.87 billion
04/11/2024$69.12$70.32
+1.74%		$70.40$68.97300,508 shs$4.00 billion
04/10/2024$71.67$69.12
-3.56%		$70.25$68.60355,484 shs$3.93 billion
04/09/2024$69.54$71.67
+3.06%		$71.74$70.45251,096 shs$4.08 billion
04/08/2024$68.86$69.54
+0.99%		$70.19$69.32199,224 shs$3.96 billion
04/05/2024$68.14$68.86
+1.06%		$69.30$67.76291,427 shs$3.92 billion
04/04/2024$69.52$68.14
-1.99%		$70.58$67.78278,793 shs$3.88 billion
04/03/2024$68.96$69.52
+0.81%		$69.79$67.68310,460 shs$3.95 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$70.67$68.96
-2.42%		$69.57$68.51430,425 shs$3.92 billion
04/01/2024$71.55$70.67
-1.23%		$72.24$70.54240,142 shs$4.02 billion
03/29/2024$71.55$71.55$72.53$70.63315,840 shs$4.07 billion
03/28/2024$70.61$71.55
+1.33%		$72.53$70.63315,737 shs$4.07 billion
03/27/2024$68.91$70.61
+2.47%		$70.65$69.24362,594 shs$4.02 billion
03/26/2024$70.03$68.91
-1.60%		$70.37$68.86298,828 shs$3.92 billion
03/25/2024$70.13$70.03
-0.14%		$70.34$68.97258,751 shs$3.98 billion
03/22/2024$70.55$70.13
-0.60%		$70.69$69.46281,093 shs$3.99 billion
03/21/2024$70.36$70.55
+0.27%		$73.33$70.54381,716 shs$4.01 billion
03/20/2024$69.11$70.36
+1.81%		$71.08$68.90467,203 shs$4.00 billion
03/19/2024$69.63$69.11
-0.75%		$69.76$68.18444,352 shs$3.93 billion
03/18/2024$70.08$69.63
-0.64%		$71.11$69.55294,270 shs$3.96 billion
03/15/2024$70.14$70.08
-0.09%		$70.51$68.64864,125 shs$3.99 billion
03/14/2024$72.38$70.14
-3.09%		$72.92$69.82386,821 shs$3.99 billion
03/13/2024$74.13$72.38
-2.36%		$73.98$72.11274,767 shs$4.12 billion
03/12/2024$74.31$74.13
-0.24%		$74.61$72.99225,005 shs$4.22 billion
03/11/2024$73.94$74.31
+0.50%		$74.75$72.73306,217 shs$4.23 billion
03/08/2024$76.49$73.94
-3.33%		$77.22$73.80301,861 shs$4.21 billion
03/07/2024$72.92$76.49
+4.90%		$77.77$73.55554,319 shs$4.35 billion
03/06/2024$71.54$72.92
+1.93%		$73.71$72.07311,969 shs$4.15 billion
03/05/2024$72.91$71.54
-1.88%		$72.31$70.74463,462 shs$4.07 billion
03/04/2024$72.79$72.91
+0.16%		$73.53$72.79309,011 shs$4.15 billion
03/01/2024$71.46$72.79
+1.86%		$73.17$71.13302,001 shs$4.14 billion
02/29/2024$70.43$71.46
+1.46%		$72.82$70.56410,644 shs$4.07 billion
02/28/2024$70.42$70.43
+0.01%		$70.99$68.67506,440 shs$4.01 billion
02/27/2024$71.36$70.42
-1.32%		$72.07$69.96546,867 shs$4.01 billion

Related Companies:
This page (NASDAQ:POWI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits