Power Integrations Inc. (POWI)
54.95
-0.64 (-1.15%)
At close: Mar 21, 2025, 3:59 PM
POWI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 56.90 | 56.92 | 55.54 | 55.59 | -1.57 | -2.75% | 466,677 |
| Mar 19, 2025 | 57.05 | 57.98 | 56.57 | 57.16 | -0.11 | -0.19% | 328,600 |
| Mar 18, 2025 | 57.36 | 57.95 | 56.48 | 57.27 | -0.45 | -0.78% | 344,200 |
| Mar 17, 2025 | 56.83 | 58.08 | 56.59 | 57.72 | 0.47 | 0.82% | 421,911 |
| Mar 14, 2025 | 57.22 | 57.46 | 56.49 | 57.25 | 1.16 | 2.07% | 585,500 |
| Mar 13, 2025 | 56.35 | 57.66 | 55.62 | 56.09 | -0.53 | -0.94% | 742,909 |
| Mar 12, 2025 | 55.71 | 56.84 | 55.41 | 56.62 | 1.16 | 2.09% | 537,426 |
| Mar 11, 2025 | 59.40 | 59.45 | 54.55 | 55.46 | -3.91 | -6.59% | 786,463 |
| Mar 10, 2025 | 61.79 | 62.24 | 59.27 | 59.37 | -3.41 | -5.43% | 747,000 |
| Mar 7, 2025 | 59.85 | 63.04 | 59.21 | 62.78 | 3.11 | 5.21% | 548,132 |
| Mar 6, 2025 | 58.14 | 60.38 | 57.80 | 59.67 | 0.22 | 0.37% | 290,300 |
| Mar 5, 2025 | 59.33 | 59.97 | 57.71 | 59.45 | 0.61 | 1.04% | 578,232 |
| Mar 4, 2025 | 58.25 | 60.19 | 57.52 | 58.84 | 0.41 | 0.70% | 719,000 |
| Mar 3, 2025 | 61.59 | 61.71 | 58.21 | 58.43 | -2.37 | -3.90% | 468,706 |
| Feb 28, 2025 | 60.55 | 61.35 | 59.51 | 60.80 | 0.20 | 0.33% | 466,031 |
| Feb 27, 2025 | 63.99 | 64.35 | 60.59 | 60.60 | -3.75 | -5.83% | 677,316 |
| Feb 26, 2025 | 64.62 | 65.45 | 63.37 | 64.35 | 0.78 | 1.23% | 577,025 |
| Feb 25, 2025 | 64.89 | 65.03 | 62.93 | 63.57 | -1.32 | -2.03% | 798,200 |
| Feb 24, 2025 | 64.78 | 65.74 | 63.46 | 64.89 | 0.13 | 0.20% | 650,700 |
| Feb 21, 2025 | 67.23 | 68.20 | 64.41 | 64.76 | -1.94 | -2.91% | 1,319,800 |
| Feb 20, 2025 | 65.02 | 66.82 | 65.02 | 66.70 | 2.22 | 3.44% | 954,400 |
| Feb 19, 2025 | 61.81 | 65.03 | 61.77 | 64.48 | 2.67 | 4.32% | 685,610 |
| Feb 18, 2025 | 59.77 | 61.88 | 59.77 | 61.81 | 2.23 | 3.74% | 456,100 |
| Feb 14, 2025 | 59.77 | 60.20 | 59.31 | 59.58 | -0.19 | -0.32% | 301,400 |
| Feb 13, 2025 | 59.28 | 60.08 | 59.03 | 59.77 | 0.68 | 1.15% | 236,900 |
| Feb 12, 2025 | 57.84 | 59.37 | 57.40 | 59.09 | 0.75 | 1.29% | 342,500 |
| Feb 11, 2025 | 57.28 | 59.18 | 57.28 | 58.34 | 0.48 | 0.83% | 369,400 |
| Feb 10, 2025 | 59.80 | 60.20 | 56.97 | 57.86 | -1.82 | -3.05% | 646,325 |
| Feb 7, 2025 | 63.10 | 64.63 | 59.25 | 59.68 | -1.07 | -1.76% | 948,410 |
| Feb 6, 2025 | 62.50 | 62.66 | 60.09 | 60.75 | -1.75 | -2.80% | 644,500 |
| Feb 5, 2025 | 61.37 | 62.94 | 60.86 | 62.50 | 1.29 | 2.11% | 340,300 |
| Feb 4, 2025 | 60.14 | 61.27 | 60.14 | 61.21 | 0.84 | 1.39% | 408,900 |
| Feb 3, 2025 | 61.74 | 61.74 | 58.92 | 60.37 | -1.95 | -3.13% | 396,600 |
| Jan 31, 2025 | 60.05 | 63.46 | 60.05 | 62.32 | 2.27 | 3.78% | 783,737 |
| Jan 30, 2025 | 59.67 | 60.30 | 59.36 | 60.05 | 0.94 | 1.59% | 348,000 |
| Jan 29, 2025 | 58.99 | 59.85 | 58.70 | 59.11 | 0.25 | 0.42% | 379,619 |
| Jan 28, 2025 | 60.76 | 61.44 | 58.06 | 58.86 | -2.13 | -3.49% | 458,140 |
| Jan 27, 2025 | 61.33 | 62.53 | 60.19 | 60.99 | -0.94 | -1.52% | 504,302 |
| Jan 24, 2025 | 62.41 | 63.00 | 61.50 | 61.93 | -1.01 | -1.60% | 499,929 |
| Jan 23, 2025 | 61.78 | 62.96 | 61.36 | 62.94 | 0.01 | 0.02% | 443,400 |
| Jan 22, 2025 | 63.10 | 64.22 | 62.75 | 62.93 | -0.32 | -0.51% | 409,013 |
| Jan 21, 2025 | 62.83 | 64.08 | 62.49 | 63.25 | 1.03 | 1.66% | 405,939 |
| Jan 17, 2025 | 62.00 | 62.50 | 61.79 | 62.22 | 1.32 | 2.17% | 545,637 |
| Jan 16, 2025 | 63.10 | 63.87 | 60.88 | 60.90 | -1.75 | -2.79% | 453,416 |
| Jan 15, 2025 | 63.16 | 63.67 | 62.24 | 62.65 | 1.02 | 1.66% | 393,734 |
| Jan 14, 2025 | 60.94 | 61.74 | 60.40 | 61.63 | 1.53 | 2.55% | 413,147 |
| Jan 13, 2025 | 58.79 | 60.41 | 58.79 | 60.10 | 0.22 | 0.37% | 434,800 |
| Jan 10, 2025 | 60.28 | 60.37 | 59.11 | 59.88 | -1.48 | -2.41% | 328,029 |
| Jan 8, 2025 | 61.94 | 62.15 | 60.36 | 61.36 | -1.20 | -1.92% | 431,800 |
| Jan 7, 2025 | 63.78 | 64.52 | 62.15 | 62.56 | -0.77 | -1.22% | 377,347 |