• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,515.36
  • 0.34 %
  • $133.95
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Power Integrations, Inc. (POWI) Charts

Power Integrations, Inc. (POWI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$65.36

-$1.07

(-1.61%)

Day's range
$64.18
Day's range
$68.64
  • 5 DAY PERFORMANCE

    +4.03%
  • 1 MONTH PERFORMANCE

    +4.26%
  • 3 MONTH PERFORMANCE

    +9.33%
  • 6 MONTH PERFORMANCE

    -6.85%
  • YEAR-TO-DATE PERFORMANCE

    -20.40%
  • 1 YEAR PERFORMANCE

    -13.09%

Power Integrations, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $68.58 $65.38   (-4.67%) $68.64 $64.18 744,641 $3.72 B
11/06/2024 $65.50 $66.43   (1.42%) $69.53 $65.50 892,525 $3.77 B
11/05/2024 $62.87 $64.58   (2.72%) $64.66 $62.39 594,200 $3.67 B
11/04/2024 $62.48 $63.48   (1.6%) $64.13 $61.89 432,247 $3.61 B
11/01/2024 $60.66 $62.83   (3.58%) $62.97 $60.66 360,825 $3.57 B
10/31/2024 $62.97 $60.43   (-4.03%) $62.97 $60.04 334,600 $3.43 B
10/30/2024 $64.30 $63.09   (-1.88%) $65.43 $63.01 217,900 $3.58 B
10/29/2024 $64.59 $65.58   (1.53%) $65.59 $64.47 294,971 $3.72 B
10/28/2024 $63.76 $64.81   (1.65%) $65.13 $63.32 316,400 $3.68 B
10/25/2024 $62.60 $62.95   (0.56%) $64.48 $62.60 519,600 $3.57 B
10/24/2024 $62.48 $62.42   (-0.1%) $62.90 $61.70 295,700 $3.54 B
10/23/2024 $62.97 $62.10   (-1.38%) $63.15 $61.27 206,829 $3.53 B
10/22/2024 $62.88 $62.36   (-0.83%) $62.95 $62.17 240,000 $3.54 B
10/21/2024 $63.71 $63.04   (-1.05%) $63.75 $62.23 214,709 $3.58 B
10/18/2024 $65.20 $64.08   (-1.72%) $65.25 $63.85 228,836 $3.64 B
10/17/2024 $64.76 $64.56   (-0.31%) $65.07 $63.80 334,406 $3.67 B
10/16/2024 $64.30 $63.69   (-0.95%) $64.58 $63.45 224,102 $3.62 B
10/15/2024 $64.93 $63.04   (-2.91%) $65.52 $62.86 312,900 $3.58 B
10/14/2024 $64.03 $64.95   (1.44%) $65.00 $63.73 256,600 $3.69 B
10/11/2024 $61.52 $63.78   (3.67%) $64.00 $61.23 214,700 $3.62 B
10/10/2024 $61.44 $62.39   (1.55%) $62.50 $61.02 277,700 $3.54 B
10/09/2024 $61.97 $63.19   (1.97%) $63.28 $61.63 189,300 $3.59 B
10/08/2024 $62.05 $62.25   (0.32%) $62.30 $61.57 179,500 $3.53 B
10/07/2024 $62.63 $62.69   (0.1%) $63.15 $61.98 194,534 $3.56 B
10/04/2024 $64.30 $63.14   (-1.8%) $64.30 $62.82 243,400 $3.59 B
10/03/2024 $62.36 $62.49   (0.21%) $63.47 $61.74 234,632 $3.55 B
10/02/2024 $62.26 $63.34   (1.73%) $63.95 $62.26 247,600 $3.60 B
10/01/2024 $63.74 $62.26   (-2.32%) $64.04 $61.67 376,200 $3.54 B
09/30/2024 $62.64 $64.12   (2.36%) $64.31 $62.08 499,736 $3.64 B
09/27/2024 $64.07 $63.57   (-0.78%) $64.55 $63.00 315,842 $3.61 B
09/26/2024 $63.06 $63.38   (0.51%) $64.41 $62.37 471,226 $3.60 B
09/25/2024 $61.15 $60.48   (-1.1%) $61.60 $60.03 469,400 $3.43 B
09/24/2024 $61.51 $61.77   (0.42%) $62.69 $61.14 358,829 $3.51 B
09/23/2024 $60.15 $60.58   (0.71%) $60.87 $59.58 447,348 $3.44 B
09/20/2024 $60.74 $59.65   (-1.79%) $61.07 $59.31 1.86 M $3.39 B
09/19/2024 $61.91 $61.46   (-0.73%) $62.06 $60.80 336,200 $3.49 B
09/18/2024 $59.38 $59.50   (0.2%) $61.97 $59.00 416,100 $3.38 B
09/17/2024 $59.62 $59.04   (-0.97%) $60.68 $58.74 260,428 $3.35 B
09/16/2024 $59.09 $58.58   (-0.86%) $59.92 $57.96 565,700 $3.33 B
09/13/2024 $59.11 $59.65   (0.91%) $60.10 $58.74 280,500 $3.39 B
09/12/2024 $58.59 $58.23   (-0.61%) $58.86 $57.34 482,939 $3.31 B
09/11/2024 $58.00 $58.74   (1.28%) $58.79 $56.63 328,730 $3.34 B
09/10/2024 $57.67 $57.92   (0.43%) $58.32 $56.64 351,300 $3.29 B
09/09/2024 $58.46 $57.86   (-1.03%) $58.69 $57.50 472,800 $3.29 B
09/06/2024 $59.33 $58.18   (-1.94%) $59.48 $57.87 455,600 $3.30 B
09/05/2024 $60.69 $59.67   (-1.68%) $61.26 $59.41 499,124 $3.39 B
09/04/2024 $61.60 $60.98   (-1.01%) $62.15 $60.44 581,700 $3.46 B
09/03/2024 $65.45 $62.17   (-5.01%) $65.71 $62.12 490,600 $3.53 B
08/30/2024 $66.96 $67.10   (0.21%) $67.87 $66.62 1.03 M $3.81 B
08/29/2024 $64.82 $66.41   (2.45%) $66.87 $64.47 582,000 $3.77 B
08/28/2024 $65.05 $63.82   (-1.89%) $65.23 $63.77 321,532 $3.62 B
08/27/2024 $65.90 $65.15   (-1.14%) $67.17 $65.02 501,740 $3.70 B
08/26/2024 $67.74 $66.41   (-1.96%) $68.12 $66.26 268,900 $3.77 B
08/23/2024 $66.47 $67.90   (2.15%) $68.21 $66.03 343,700 $3.86 B
08/22/2024 $66.89 $65.39   (-2.24%) $67.47 $65.27 284,242 $3.71 B
08/21/2024 $65.17 $66.95   (2.73%) $67.21 $64.69 255,731 $3.80 B
08/20/2024 $65.31 $64.48   (-1.27%) $65.63 $63.92 189,000 $3.66 B
08/19/2024 $65.97 $65.72   (-0.38%) $66.27 $64.94 226,194 $3.73 B
08/16/2024 $64.72 $66.02   (2.01%) $66.96 $64.43 478,800 $3.75 B
08/15/2024 $61.69 $65.16   (5.62%) $65.26 $61.60 650,400 $3.70 B
08/14/2024 $61.52 $59.65   (-3.04%) $61.52 $59.36 342,300 $3.39 B
08/13/2024 $61.22 $61.18   (-0.07%) $61.40 $60.23 1.09 M $3.47 B
08/12/2024 $62.00 $60.41   (-2.56%) $62.75 $60.07 639,500 $3.43 B
08/09/2024 $60.56 $60.36   (-0.33%) $61.51 $60.09 465,216 $3.43 B
08/08/2024 $61.48 $60.92   (-0.91%) $61.90 $59.82 543,530 $3.46 B
08/07/2024 $63.03 $59.78   (-5.16%) $63.57 $59.63 1.09 M $3.39 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.