Power Integrations Inc. (POWI)
NASDAQ: POWI
· Real-Time Price · USD
47.26
-1.18 (-2.44%)
At close: Aug 14, 2025, 3:59 PM
47.26
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
POWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.25 | 47.70 | 46.20 | 47.26 | 47.26 | -2.44% | 474,871 |
| Aug 13, 2025 | 46.37 | 48.54 | 46.27 | 48.44 | 48.44 | 4.80% | 650,341 |
| Aug 12, 2025 | 44.85 | 46.28 | 44.19 | 46.22 | 46.22 | 5.43% | 853,114 |
| Aug 11, 2025 | 44.25 | 45.33 | 43.49 | 43.84 | 43.84 | -0.77% | 1,061,000 |
| Aug 8, 2025 | 43.32 | 45.10 | 42.92 | 44.18 | 44.18 | 2.43% | 859,547 |
| Aug 7, 2025 | 40.43 | 43.74 | 39.53 | 43.13 | 43.13 | -9.18% | 1,660,733 |
| Aug 6, 2025 | 47.93 | 48.04 | 46.77 | 47.49 | 47.49 | -1.66% | 590,216 |
| Aug 5, 2025 | 49.32 | 50.30 | 48.09 | 48.29 | 48.29 | -2.19% | 680,220 |
| Aug 4, 2025 | 47.93 | 49.41 | 47.92 | 49.37 | 49.37 | 3.65% | 655,300 |
| Aug 1, 2025 | 47.66 | 48.40 | 47.38 | 47.63 | 47.63 | -1.83% | 681,900 |
| Jul 31, 2025 | 48.85 | 49.48 | 47.74 | 48.52 | 48.52 | -2.30% | 816,535 |
| Jul 30, 2025 | 51.35 | 51.35 | 48.90 | 49.66 | 49.66 | -2.13% | 1,026,400 |
| Jul 29, 2025 | 52.95 | 53.01 | 50.71 | 50.74 | 50.74 | -3.32% | 714,300 |
| Jul 28, 2025 | 52.30 | 53.43 | 52.24 | 52.48 | 52.48 | 0.90% | 411,600 |
| Jul 25, 2025 | 52.46 | 52.51 | 51.91 | 52.01 | 52.01 | -0.78% | 261,230 |
| Jul 24, 2025 | 52.44 | 53.08 | 51.59 | 52.42 | 52.42 | -1.09% | 425,700 |
| Jul 23, 2025 | 53.59 | 53.95 | 52.01 | 53.00 | 53.00 | -1.87% | 314,320 |
| Jul 22, 2025 | 54.32 | 54.73 | 53.63 | 54.01 | 54.01 | -0.57% | 368,904 |
| Jul 21, 2025 | 54.76 | 55.55 | 54.31 | 54.32 | 54.32 | 0.13% | 291,415 |
| Jul 18, 2025 | 55.08 | 55.28 | 54.06 | 54.25 | 54.25 | 0.17% | 350,400 |