Free Trial

Power Integrations (POWI) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free POWI Stock Alerts
$76.79
-0.87 (-1.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Power Integrations Stock Price Performance

5 Day
Performance
-0.74%
1 Month
Performance
+22.10%
3 Month
Performance
+4.69%
6 Month
Performance
-0.54%
Year-To-Date
Performance
-6.48%
1 Year
Performance
-10.65%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

POWI Stock Chart for Sunday, May, 19, 2024

POWI Chart by TradingView

Power Integrations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$77.66$76.79
-1.12%		$78.10$75.94303,687 shs$4.36 billion
05/16/2024$77.93$77.66
-0.35%		$78.52$77.33322,112 shs$4.41 billion
05/15/2024$77.36$77.93
+0.74%		$78.92$77.74377,623 shs$4.42 billion
05/14/2024$76.70$77.36
+0.86%		$78.37$76.79337,222 shs$4.39 billion
05/13/2024$75.41$76.70
+1.71%		$77.62$76.06489,766 shs$4.35 billion
05/10/2024$77.34$75.41
-2.50%		$77.50$75.41620,907 shs$4.29 billion
05/09/2024$76.63$77.34
+0.93%		$77.74$75.81444,726 shs$4.40 billion
05/08/2024$70.17$76.63
+9.21%		$76.96$71.801.12 million shs$4.36 billion
05/07/2024$69.67$70.17
+0.72%		$71.38$69.67711,599 shs$3.99 billion
05/06/2024$68.60$69.67
+1.56%		$70.71$69.12312,173 shs$3.96 billion
05/03/2024$67.97$68.60
+0.93%		$69.90$67.19475,840 shs$3.90 billion
05/02/2024$65.75$67.97
+3.38%		$68.02$65.16421,799 shs$3.87 billion
05/01/2024$66.72$65.75
-1.45%		$67.69$65.08406,457 shs$3.74 billion
04/30/2024$67.90$66.72
-1.74%		$67.68$66.68620,768 shs$3.80 billion
04/29/2024$67.27$67.90
+0.94%		$67.96$66.77486,972 shs$3.86 billion
04/26/2024$67.26$67.27
+0.01%		$68.43$66.92463,998 shs$3.83 billion
04/25/2024$66.95$67.26
+0.46%		$68.74$66.66577,679 shs$3.83 billion
04/24/2024$64.42$66.95
+3.93%		$67.30$65.62545,729 shs$3.81 billion
04/23/2024$63.08$64.42
+2.12%		$65.52$63.04319,721 shs$3.66 billion
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
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
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
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

Related Companies:
This page (NASDAQ:POWI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media