Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free POWI Stock Alerts
$76.63
+6.46 (+9.21%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Power Integrations Stock Price Performance

5 Day
Performance
+11.71%
1 Month
Performance
+6.92%
3 Month
Performance
-6.02%
6 Month
Performance
+10.50%
Year-To-Date
Performance
-6.67%
1 Year
Performance
-2.46%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

POWI Stock Chart for Thursday, May, 9, 2024

POWI Chart by TradingView

Power Integrations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/26/2024$70.45$71.36
+1.29%		$71.72$70.70647,966 shs$4.06 billion
02/23/2024$72.31$70.45
-2.57%		$72.22$70.43475,149 shs$4.01 billion
02/22/2024$72.62$72.31
-0.43%		$73.99$72.24415,746 shs$4.11 billion
02/21/2024$72.61$72.62
+0.01%		$72.75$71.65364,188 shs$4.13 billion
02/20/2024$73.35$72.61
-1.01%		$73.20$71.80484,046 shs$4.13 billion
02/19/2024$73.35$73.35$75.58$73.32393,500 shs$4.17 billion
02/16/2024$75.65$73.35
-3.04%		$75.55$73.32393,539 shs$4.17 billion
02/15/2024$75.25$75.65
+0.53%		$76.76$75.16343,046 shs$4.30 billion
02/14/2024$72.17$75.25
+4.27%		$75.90$72.95522,293 shs$4.28 billion
02/13/2024$79.43$72.17
-9.14%		$76.72$71.71994,205 shs$4.10 billion
02/12/2024$81.54$79.43
-2.59%		$81.49$79.19453,283 shs$4.52 billion
02/09/2024$78.29$81.54
+4.15%		$85.00$80.87781,542 shs$4.64 billion
02/08/2024$75.12$78.29
+4.22%		$78.66$75.59598,791 shs$4.45 billion

Related Companies:
This page (NASDAQ:POWI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry