Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free POWI Stock Alerts
$63.08
+0.19 (+0.30%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Power Integrations Stock Price Performance

5 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

Ad Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

POWI Stock Chart for Tuesday, April, 23, 2024

POWI Chart by TradingView

Power Integrations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Putin and other countries have a plan (Ad)

Did you catch that bombshell Tucker Carlson interview with Vladimir Putin? It’s not about if you like Tucker or think Putin is the devil or whatever. It's all about the fact that the US dollar might be taking a back seat... and soon.

Click to kickstart your journey to survive in the new economy
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
02/07/2024$73.88$75.12
+1.68%		$75.51$73.10306,485 shs$4.27 billion
02/06/2024$74.42$73.88
-0.73%		$73.96$72.65415,480 shs$4.20 billion
02/05/2024$75.42$74.42
-1.33%		$75.88$73.91539,954 shs$4.23 billion
02/02/2024$75.58$75.42
-0.21%		$75.44$73.97501,495 shs$4.29 billion
02/01/2024$74.96$75.58
+0.83%		$75.97$74.50390,224 shs$4.30 billion
01/31/2024$76.03$74.96
-1.41%		$77.30$74.58546,545 shs$4.26 billion
01/30/2024$77.71$76.03
-2.16%		$77.48$75.72235,834 shs$4.32 billion
01/29/2024$77.13$77.71
+0.75%		$77.94$75.87247,483 shs$4.42 billion
01/26/2024$78.39$77.13
-1.61%		$78.41$77.04201,752 shs$4.39 billion
01/25/2024$79.46$78.39
-1.35%		$81.18$78.29264,623 shs$4.46 billion
01/24/2024$81.96$79.46
-3.05%		$82.17$79.40442,853 shs$4.52 billion
01/23/2024$82.37$81.96
-0.50%		$82.47$81.22418,903 shs$4.66 billion
01/22/2024$82.25$82.37
+0.15%		$83.72$82.11315,644 shs$4.68 billion

Related Companies:
This page (NASDAQ:POWI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative