Power Integrations (POWI) Stock Chart & Stock Price History → At first glance, this chart looks like nonsense… (From The TradingPub) (Ad) Free POWI Stock Alerts $63.08 +0.19 (+0.30%) (As of 04/22/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Power Integrations Stock Price Performance5 Day Performance-1.38%1 Month Performance-10.05%3 Month Performance-23.04%6 Month Performance-10.03%Year-To-Date Performance-23.18%1 Year Performance-16.92% 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 Email Address Ad Insiders ExposedThe Hard Truth About Investing For RetirementHere’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.Click To Access This Powerful Training Right Now! POWI Stock Chart for Tuesday, April, 23, 2024 POWI Chart by TradingView Power Integrations Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/22/2024$62.89$63.08+0.30%$63.86$62.54424,550 shs$3.59 billion04/19/2024$63.96$62.89-1.67%$64.54$62.13660,042 shs$3.58 billion04/18/2024$65.59$63.96-2.49%$65.33$63.85309,071 shs$3.64 billion04/17/2024$66.84$65.59-1.87%$67.35$65.58274,784 shs$3.73 billion04/16/2024$67.18$66.84-0.51%$67.44$66.00295,049 shs$3.80 billion04/15/2024$68.04$67.18-1.26%$69.54$66.68324,896 shs$3.82 billion Get the Latest News and Ratings for POWI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter. 04/12/2024$70.32$68.04-3.24%$69.89$67.61311,582 shs$3.87 billion04/11/2024$69.12$70.32+1.74%$70.40$68.97300,508 shs$4.00 billion04/10/2024$71.67$69.12-3.56%$70.25$68.60355,484 shs$3.93 billion04/09/2024$69.54$71.67+3.06%$71.74$70.45251,096 shs$4.08 billion04/08/2024$68.86$69.54+0.99%$70.19$69.32199,224 shs$3.96 billion04/05/2024$68.14$68.86+1.06%$69.30$67.76291,427 shs$3.92 billion04/04/2024$69.52$68.14-1.99%$70.58$67.78278,793 shs$3.88 billion04/03/2024$68.96$69.52+0.81%$69.79$67.68310,460 shs$3.95 billion04/02/2024$70.67$68.96-2.42%$69.57$68.51430,425 shs$3.92 billion04/01/2024$71.55$70.67-1.23%$72.24$70.54240,142 shs$4.02 billion03/29/2024$71.55$71.55$72.53$70.63315,840 shs$4.07 billion03/28/2024$70.61$71.55+1.33%$72.53$70.63315,737 shs$4.07 billion03/27/2024$68.91$70.61+2.47%$70.65$69.24362,594 shs$4.02 billion03/26/2024$70.03$68.91-1.60%$70.37$68.86298,828 shs$3.92 billion03/25/2024$70.13$70.03-0.14%$70.34$68.97258,751 shs$3.98 billion03/22/2024$70.55$70.13-0.60%$70.69$69.46281,093 shs$3.99 billion03/21/2024$70.36$70.55+0.27%$73.33$70.54381,716 shs$4.01 billion03/20/2024$69.11$70.36+1.81%$71.08$68.90467,203 shs$4.00 billion03/19/2024$69.63$69.11-0.75%$69.76$68.18444,352 shs$3.93 billion03/18/2024$70.08$69.63-0.64%$71.11$69.55294,270 shs$3.96 billion03/15/2024$70.14$70.08-0.09%$70.51$68.64864,125 shs$3.99 billion03/14/2024$72.38$70.14-3.09%$72.92$69.82386,821 shs$3.99 billion03/13/2024$74.13$72.38-2.36%$73.98$72.11274,767 shs$4.12 billion03/12/2024$74.31$74.13-0.24%$74.61$72.99225,005 shs$4.22 billion03/11/2024$73.94$74.31+0.50%$74.75$72.73306,217 shs$4.23 billion03/08/2024$76.49$73.94-3.33%$77.22$73.80301,861 shs$4.21 billion03/07/2024$72.92$76.49+4.90%$77.77$73.55554,319 shs$4.35 billion03/06/2024$71.54$72.92+1.93%$73.71$72.07311,969 shs$4.15 billion03/05/2024$72.91$71.54-1.88%$72.31$70.74463,462 shs$4.07 billion03/04/2024$72.79$72.91+0.16%$73.53$72.79309,011 shs$4.15 billion03/01/2024$71.46$72.79+1.86%$73.17$71.13302,001 shs$4.14 billion02/29/2024$70.43$71.46+1.46%$72.82$70.56410,644 shs$4.07 billion02/28/2024$70.42$70.43+0.01%$70.99$68.67506,440 shs$4.01 billion02/27/2024$71.36$70.42-1.32%$72.07$69.96546,867 shs$4.01 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry02/26/2024$70.45$71.36+1.29%$71.72$70.70647,966 shs$4.06 billion02/23/2024$72.31$70.45-2.57%$72.22$70.43475,149 shs$4.01 billion02/22/2024$72.62$72.31-0.43%$73.99$72.24415,746 shs$4.11 billion02/21/2024$72.61$72.62+0.01%$72.75$71.65364,188 shs$4.13 billion02/20/2024$73.35$72.61-1.01%$73.20$71.80484,046 shs$4.13 billion02/19/2024$73.35$73.35$75.58$73.32393,500 shs$4.17 billion02/16/2024$75.65$73.35-3.04%$75.55$73.32393,539 shs$4.17 billion02/15/2024$75.25$75.65+0.53%$76.76$75.16343,046 shs$4.30 billion02/14/2024$72.17$75.25+4.27%$75.90$72.95522,293 shs$4.28 billion02/13/2024$79.43$72.17-9.14%$76.72$71.71994,205 shs$4.10 billion02/12/2024$81.54$79.43-2.59%$81.49$79.19453,283 shs$4.52 billion02/09/2024$78.29$81.54+4.15%$85.00$80.87781,542 shs$4.64 billion02/08/2024$75.12$78.29+4.22%$78.66$75.59598,791 shs$4.45 billion02/07/2024$73.88$75.12+1.68%$75.51$73.10306,485 shs$4.27 billion02/06/2024$74.42$73.88-0.73%$73.96$72.65415,480 shs$4.20 billion02/05/2024$75.42$74.42-1.33%$75.88$73.91539,954 shs$4.23 billion02/02/2024$75.58$75.42-0.21%$75.44$73.97501,495 shs$4.29 billion02/01/2024$74.96$75.58+0.83%$75.97$74.50390,224 shs$4.30 billion01/31/2024$76.03$74.96-1.41%$77.30$74.58546,545 shs$4.26 billion01/30/2024$77.71$76.03-2.16%$77.48$75.72235,834 shs$4.32 billion01/29/2024$77.13$77.71+0.75%$77.94$75.87247,483 shs$4.42 billion01/26/2024$78.39$77.13-1.61%$78.41$77.04201,752 shs$4.39 billion01/25/2024$79.46$78.39-1.35%$81.18$78.29264,623 shs$4.46 billion01/24/2024$81.96$79.46-3.05%$82.17$79.40442,853 shs$4.52 billion01/23/2024$82.37$81.96-0.50%$82.47$81.22418,903 shs$4.66 billion01/22/2024$82.25$82.37+0.15%$83.72$82.11315,644 shs$4.68 billion Related Companies: SLAB Stock Price Chart DIOD Stock Price Chart CRUS Stock Price Chart SMTC Stock Price Chart AMBA Stock Price Chart MXL Stock Price Chart RMBS Stock Price Chart MTSI Stock Price Chart SPWR Stock Price Chart LSCC Stock Price Chart Receive POWI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:POWI) was last updated on 4/23/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDon’t Miss Out on the AI Gold Rush That’s Just Getting StartedBanyan Hill Publishingtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Power Integrations, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.