Power Integrations Inc (POWI) Historical Stock Data
48.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWI is down -0.42% a day on average. There have been 17 days where Power Integrations Inc closed green and 13 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 42.25 | 48.33 | ↑$6.08 (14.39%) | 41.37 | 48.64 | 0.98M |
| 2025-04-08 | 44.62 | 42.13 | ↓$2.49 (-5.58%) | 40.78 | 45.00 | 1.10M |
| 2025-04-07 | 41.74 | 43.28 | ↑$1.54 (3.69%) | 41.11 | 46.38 | 1.54M |
| 2025-04-04 | 43.13 | 43.68 | ↑$0.55 (1.28%) | 41.19 | 44.50 | 1.34M |
| 2025-04-03 | 51.96 | 44.90 | ↓$7.06 (-13.59%) | 44.85 | 51.96 | 782.75K |
| 2025-04-02 | 50.16 | 51.32 | ↑$1.16 (2.31%) | 50.09 | 52.15 | 517.13K |
| 2025-04-01 | 50.22 | 51.24 | ↑$1.02 (2.03%) | 48.93 | 53.02 | 753.22K |
| 2025-03-31 | 50.36 | 50.50 | ↑$0.14 (0.28%) | 49.57 | 51.23 | 808.89K |
| 2025-03-28 | 54.12 | 50.98 | ↓$3.14 (-5.80%) | 50.95 | 54.42 | 544.66K |
| 2025-03-27 | 54.89 | 54.55 | ↓$0.34 (-0.62%) | 53.83 | 55.34 | 443.12K |
| 2025-03-26 | 55.68 | 55.35 | ↓$0.33 (-0.59%) | 54.78 | 55.97 | 258.52K |
| 2025-03-25 | 55.85 | 55.74 | ↓$0.11 (-0.20%) | 55.61 | 56.91 | 307.47K |
| 2025-03-24 | 56.00 | 56.45 | ↑$0.45 (0.80%) | 54.52 | 57.22 | 345.56K |
| 2025-03-21 | 54.68 | 54.88 | ↑$0.20 (0.37%) | 54.04 | 55.56 | 808.10K |
| 2025-03-20 | 56.90 | 55.59 | ↓$1.31 (-2.30%) | 55.54 | 56.92 | 466.68K |
| 2025-03-19 | 57.05 | 57.16 | ↑$0.11 (0.19%) | 56.57 | 57.98 | 328.59K |
| 2025-03-18 | 57.36 | 57.27 | ↓$0.09 (-0.16%) | 56.48 | 57.95 | 344.16K |
| 2025-03-17 | 56.83 | 57.72 | ↑$0.89 (1.57%) | 56.59 | 58.08 | 421.91K |
| 2025-03-14 | 57.22 | 57.25 | ↑$0.03 (0.05%) | 56.49 | 57.46 | 585.46K |
| 2025-03-13 | 56.35 | 56.09 | ↓$0.26 (-0.46%) | 55.62 | 57.66 | 742.91K |
| 2025-03-12 | 55.71 | 56.62 | ↑$0.91 (1.63%) | 55.41 | 56.84 | 537.43K |
| 2025-03-11 | 59.40 | 55.46 | ↓$3.94 (-6.63%) | 54.55 | 59.45 | 786.46K |
| 2025-03-10 | 61.79 | 59.37 | ↓$2.42 (-3.92%) | 59.27 | 62.24 | 746.99K |
| 2025-03-07 | 59.85 | 62.78 | ↑$2.93 (4.90%) | 59.21 | 63.04 | 548.13K |
| 2025-03-06 | 58.14 | 59.67 | ↑$1.53 (2.63%) | 57.80 | 60.38 | 290.27K |
| 2025-03-05 | 59.33 | 59.45 | ↑$0.12 (0.20%) | 57.71 | 59.97 | 578.23K |
| 2025-03-04 | 58.25 | 58.84 | ↑$0.59 (1.01%) | 57.52 | 60.19 | 718.96K |
| 2025-03-03 | 61.59 | 58.43 | ↓$3.16 (-5.13%) | 58.21 | 61.71 | 468.71K |
| 2025-02-28 | 60.55 | 60.80 | ↑$0.25 (0.41%) | 59.51 | 61.35 | 466.03K |
| 2025-02-27 | 63.99 | 60.60 | ↓$3.39 (-5.30%) | 60.59 | 64.35 | 677.31K |
Create an account or log in to view more rows.
$POWI looks like a loading
$POWI check out the one month chart.
Perfect bull flag.
$POWI rip and dip today bulls
$POWI oversold! Buy the dip
$POWI getting this mare ready to run today
$POWI omg this is bullshit
$POWI buy the dip were blasting off
$POWI Futes looking great
$POWI this is my only green stonk!
I really like this stonk.
$POWI I need a smoke after this trade