Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

Power Integrations logo
$49.12 -0.07 (-0.14%)
As of 04/30/2025 04:00 PM Eastern

Power Integrations Stock Price Performance

5 Day
Performance
-3.08%
1 Month
Performance
-4.14%
3 Month
Performance
-21.18%
6 Month
Performance
-21.82%
Year-To-Date
Performance
-20.39%
1 Year
Performance
-25.29%
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.

POWI Stock Chart for Thursday, May, 1, 2025

Power Integrations Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$49.19$49.12
-0.14%
$49.30$47.13647,937 shs$2.79 billion
04/29/2025$50.47$49.19
-2.54%
$50.13$49.17450,212 shs$2.80 billion
04/28/2025$50.68$50.47
-0.41%
$50.96$49.57477,167 shs$2.87 billion
04/25/2025$50.19$50.68
+0.98%
$50.70$48.96403,880 shs$2.88 billion
04/24/2025$47.27$50.19
+6.17%
$50.37$47.86510,491 shs$2.85 billion
04/23/2025$46.24$47.27
+2.23%
$49.36$46.94407,290 shs$2.69 billion
04/22/2025$46.26$46.24
-0.04%
$47.14$45.44510,995 shs$2.63 billion
04/21/2025$45.40$46.26
+1.89%
$46.30$43.65477,555 shs$2.63 billion
04/18/2025$45.40$45.40$45.45$44.34380,096 shs$2.58 billion
04/17/2025$44.92$45.40
+1.07%
$45.45$44.34380,096 shs$2.58 billion
04/16/2025$45.56$44.92
-1.40%
$45.21$43.45383,055 shs$2.55 billion
04/15/2025$45.99$45.56
-0.93%
$46.62$45.32436,650 shs$2.59 billion
04/14/2025$45.09$45.99
+2.00%
$47.14$44.60640,510 shs$2.61 billion
04/11/2025$44.61$45.09
+1.08%
$45.32$42.77627,222 shs$2.56 billion
04/10/2025$48.33$44.61
-7.70%
$46.44$43.11619,036 shs$2.54 billion
04/09/2025$42.13$48.33
+14.72%
$48.64$41.37979,320 shs$2.75 billion
04/09/2025$42.13$48.33
+14.72%
$48.64$41.37979,320 shs$2.75 billion
04/08/2025$43.28$42.13
-2.66%
$45.00$40.781.10 million shs$2.46 billion
04/08/2025$43.28$42.13
-2.66%
$45.00$40.781.10 million shs$2.46 billion
04/07/2025$43.68$43.28
-0.92%
$46.38$41.111.54 million shs$2.46 billion
04/04/2025$44.90$43.68
-2.72%
$44.50$41.191.34 million shs$2.48 billion
04/03/2025$51.32$44.90
-12.51%
$51.96$44.85782,751 shs$2.55 billion
04/02/2025$51.24$51.32
+0.16%
$52.15$50.09517,129 shs$2.92 billion
04/01/2025$50.50$51.24
+1.47%
$53.02$48.93753,094 shs$2.91 billion
03/31/2025$50.98$50.50
-0.94%
$51.23$49.57808,892 shs$2.87 billion

This page (NASDAQ:POWI) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners