Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

Power Integrations logo
$45.10 -1.24 (-2.68%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$45.32 +0.22 (+0.49%)
As of 08/29/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Power Integrations Stock Price Performance

The Power Integrations (POWI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.79%, with a year-to-date return of -26.90%. In the past month, the stock has decreased 7.05%, reflecting recent market activity.

As of the latest close, Power Integrations traded at $45.10 with a market cap of $2.53 billion and volume of 442,676 shares. Five years ago, the stock traded at $55.97, representing a 19.42% decrease over that period. At the time, it had a market cap of $3.38 billion and a volume of 196,800 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.17%
1 Month
Performance
-7.05%
3 Month
Performance
-9.64%
Year-To-Date
Performance
-26.90%
1 Year
Performance
-32.79%
5 Year
Performance
-19.42%

POWI Stock Chart for Sunday, August, 31, 2025

Power Integrations Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$46.34$45.10
-2.68%
$46.37$44.94442,676 shs$2.53 billion
08/28/2025$46.73$46.34
-0.83%
$47.17$46.29407,071 shs$2.60 billion
08/27/2025$46.10$46.73
+1.37%
$46.95$45.48539,972 shs$2.62 billion
08/26/2025$46.51$46.10
-0.88%
$47.02$45.93534,775 shs$2.59 billion
08/25/2025$47.42$46.51
-1.92%
$47.63$46.48422,454 shs$2.61 billion
08/22/2025$45.05$47.42
+5.26%
$48.00$45.25552,429 shs$2.66 billion
08/21/2025$45.60$45.05
-1.21%
$45.49$44.81666,321 shs$2.53 billion
08/20/2025$46.51$45.60
-1.96%
$46.58$45.19619,210 shs$2.56 billion
08/19/2025$46.26$46.51
+0.54%
$47.11$46.11651,198 shs$2.60 billion
08/18/2025$46.30$46.26
-0.09%
$46.94$46.01449,047 shs$2.60 billion
08/15/2025$47.26$46.30
-2.03%
$47.61$46.10518,595 shs$2.60 billion
08/14/2025$48.44$47.26
-2.44%
$47.70$46.20474,916 shs$2.65 billion
08/13/2025$46.22$48.44
+4.80%
$48.54$46.27650,341 shs$2.72 billion
08/12/2025$43.79$46.22
+5.55%
$46.28$44.19853,019 shs$2.59 billion
08/11/2025$44.18$43.79
-0.88%
$45.33$43.491.06 million shs$2.46 billion
08/08/2025$43.13$44.18
+2.43%
$45.10$42.92859,547 shs$2.49 billion
08/07/2025$47.49$43.13
-9.18%
$43.74$39.531.66 million shs$2.43 billion
08/06/2025$48.29$47.49
-1.66%
$48.04$46.77589,634 shs$2.67 billion
08/05/2025$49.37$48.29
-2.19%
$50.30$48.09680,213 shs$2.72 billion
08/04/2025$47.63$49.37
+3.65%
$49.41$47.92655,262 shs$2.78 billion
08/01/2025$48.52$47.63
-1.83%
$48.40$47.38659,349 shs$2.68 billion
07/31/2025$49.66$48.52
-2.30%
$49.48$47.74815,160 shs$2.73 billion
07/30/2025$50.74$49.66
-2.13%
$51.35$48.901.03 million shs$2.80 billion

This page (NASDAQ:POWI) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners