Power Integrations, Inc. (POWI) Charts

$54.46

$0.76 (1.41%)
Last update: 07/17/25, 12:08:07 PM EST
Day's range
$53.49
Day's range
$54.73

5 DAY PERFORMANCE

-6.08%

1 MONTH PERFORMANCE

+0.11%

3 MONTH PERFORMANCE

+20.04%

6 MONTH PERFORMANCE

-12.39%

YEAR-TO-DATE PERFORMANCE

-11.65%

1 YEAR PERFORMANCE

-28.17%

Power Integrations, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $53.49 $54.52 (1.93%) $54.71 $53.49 72.11 K $3.10 B
07/16/2025 $54.07 $53.70 (-0.68%) $55.56 $53.05 616.70 K $3.05 B
07/15/2025 $56.62 $54.05 (-4.54%) $57.43 $54.02 482.54 K $3.07 B
07/14/2025 $57.53 $56.66 (-1.51%) $57.53 $55.83 271.50 K $3.22 B
07/11/2025 $57.95 $58.04 (0.16%) $58.27 $57.52 345.75 K $3.30 B
07/10/2025 $58.70 $58.70 (0%) $59.35 $58.29 371.00 K $3.34 B
07/09/2025 $58.17 $58.08 (-0.15%) $59.48 $57.05 385.00 K $3.30 B
07/08/2025 $57.12 $58.26 (2%) $58.99 $56.75 519.42 K $3.31 B
07/07/2025 $58.61 $56.45 (-3.69%) $59.09 $56.37 412.40 K $3.21 B
07/03/2025 $59.38 $59.54 (0.27%) $60.12 $59.10 208.30 K $3.39 B
07/02/2025 $57.67 $59.17 (2.6%) $59.46 $57.52 394.65 K $3.37 B
07/01/2025 $55.26 $57.58 (4.2%) $59.05 $55.26 515.54 K $3.27 B
06/30/2025 $56.24 $55.90 (-0.6%) $56.45 $55.39 374.20 K $3.18 B
06/27/2025 $55.62 $55.75 (0.23%) $56.83 $55.16 473.24 K $3.17 B
06/26/2025 $56.05 $56.45 (0.71%) $56.83 $56.05 238.60 K $3.21 B
06/25/2025 $56.04 $55.99 (-0.09%) $56.62 $55.50 264.55 K $3.18 B
06/24/2025 $55.93 $55.96 (0.05%) $56.44 $55.50 305.40 K $3.18 B
06/23/2025 $53.68 $54.87 (2.22%) $55.06 $53.50 401.34 K $3.12 B
06/20/2025 $54.47 $53.49 (-1.8%) $55.19 $53.17 836.20 K $3.04 B
06/18/2025 $54.54 $54.04 (-0.92%) $55.49 $53.66 647.90 K $3.07 B
06/17/2025 $55.74 $54.45 (-2.31%) $56.36 $54.40 553.00 K $3.10 B
06/16/2025 $56.11 $56.69 (1.03%) $57.16 $55.67 379.50 K $3.22 B
06/13/2025 $56.29 $55.13 (-2.06%) $56.95 $55.00 369.83 K $3.14 B
06/12/2025 $57.01 $57.62 (1.07%) $58.18 $56.74 310.20 K $3.28 B
06/11/2025 $58.52 $57.79 (-1.25%) $58.52 $57.19 308.62 K $3.29 B
06/10/2025 $57.25 $58.03 (1.36%) $58.97 $56.74 430.33 K $3.30 B
06/09/2025 $55.45 $56.85 (2.52%) $57.37 $55.40 418.20 K $3.23 B
06/06/2025 $54.64 $54.74 (0.18%) $56.10 $54.36 463.80 K $3.11 B
06/05/2025 $54.83 $53.76 (-1.95%) $55.43 $53.73 530.90 K $3.06 B
06/04/2025 $51.55 $54.55 (5.82%) $54.90 $51.42 1.02 M $3.10 B
06/03/2025 $49.76 $50.92 (2.33%) $51.39 $49.38 1.24 M $2.90 B
06/02/2025 $49.70 $49.71 (0.02%) $50.89 $49.34 685.92 K $2.83 B
05/30/2025 $50.00 $49.73 (-0.54%) $50.24 $49.11 861.51 K $2.83 B
05/29/2025 $51.02 $50.64 (-0.74%) $51.02 $49.90 355.80 K $2.88 B
05/28/2025 $51.11 $49.94 (-2.29%) $51.56 $49.86 372.20 K $2.84 B
05/27/2025 $50.94 $51.18 (0.47%) $51.74 $50.51 435.71 K $2.91 B
05/23/2025 $49.04 $49.86 (1.67%) $50.32 $49.04 479.53 K $2.84 B
05/22/2025 $51.52 $50.51 (-1.96%) $51.71 $50.44 419.20 K $2.87 B
05/21/2025 $52.51 $51.19 (-2.51%) $52.96 $50.92 400.54 K $2.91 B
05/20/2025 $52.19 $52.83 (1.23%) $53.03 $51.98 376.80 K $3.00 B
05/19/2025 $52.80 $52.58 (-0.42%) $52.94 $52.16 436.24 K $2.99 B
05/16/2025 $54.30 $53.97 (-0.61%) $54.95 $53.78 641.40 K $3.07 B
05/15/2025 $54.50 $54.26 (-0.44%) $55.01 $53.85 524.33 K $3.09 B
05/14/2025 $55.12 $54.82 (-0.54%) $55.97 $54.22 795.30 K $3.12 B
05/13/2025 $58.52 $55.35 (-5.42%) $58.52 $54.25 1.19 M $3.15 B
05/12/2025 $58.11 $59.01 (1.55%) $59.24 $57.62 1.04 M $3.36 B
05/09/2025 $52.46 $54.11 (3.15%) $55.38 $51.40 802.20 K $3.08 B
05/08/2025 $51.36 $51.74 (0.74%) $52.41 $50.56 399.70 K $2.94 B
05/07/2025 $49.90 $50.33 (0.86%) $50.56 $49.24 403.90 K $2.86 B
05/06/2025 $49.76 $50.10 (0.68%) $50.45 $48.80 401.70 K $2.85 B
05/05/2025 $50.18 $50.54 (0.72%) $51.34 $50.18 449.00 K $2.87 B
05/02/2025 $50.44 $51.13 (1.37%) $51.69 $50.16 407.01 K $2.91 B
05/01/2025 $49.12 $49.26 (0.29%) $50.19 $48.48 813.20 K $2.80 B
04/30/2025 $48.39 $49.12 (1.51%) $49.30 $47.13 647.94 K $2.79 B
04/29/2025 $49.27 $49.19 (-0.16%) $50.13 $49.17 450.21 K $2.80 B
04/28/2025 $50.37 $50.47 (0.2%) $50.96 $49.57 477.20 K $2.87 B
04/25/2025 $49.28 $50.68 (2.84%) $50.70 $48.96 403.90 K $2.88 B
04/24/2025 $47.92 $50.19 (4.74%) $50.37 $47.86 510.52 K $2.85 B
04/23/2025 $47.95 $47.16 (-1.65%) $49.36 $46.94 407.30 K $2.68 B
04/22/2025 $46.63 $46.24 (-0.84%) $47.14 $45.44 511.00 K $2.63 B
04/21/2025 $44.47 $46.26 (4.03%) $46.30 $43.65 477.60 K $2.63 B
04/17/2025 $44.95 $45.41 (1.02%) $45.45 $44.34 380.10 K $2.58 B