Power Integrations Inc (POWI) Historical Stock Data
61.14 ↑0.67 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWI is down -0.05% a day on average. There have been 14 days where Power Integrations Inc closed green and 16 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 59.97 | 61.14 | ↑$1.17 (1.94%) | 59.82 | 61.19 | 273.74K |
| 2024-11-19 | 59.68 | 60.46 | ↑$0.78 (1.31%) | 59.64 | 60.68 | 290.24K |
| 2024-11-18 | 59.88 | 60.59 | ↑$0.71 (1.19%) | 59.81 | 61.16 | 362.70K |
| 2024-11-15 | 62.00 | 60.04 | ↓$1.96 (-3.16%) | 59.95 | 62.00 | 350.19K |
| 2024-11-14 | 63.24 | 62.11 | ↓$1.13 (-1.79%) | 61.36 | 64.10 | 506K |
| 2024-11-13 | 63.59 | 63.33 | ↓$0.26 (-0.41%) | 63.08 | 64.68 | 506.63K |
| 2024-11-12 | 64.38 | 63.98 | ↓$0.40 (-0.62%) | 63.11 | 65.25 | 411.69K |
| 2024-11-11 | 66.56 | 65.06 | ↓$1.50 (-2.25%) | 64.04 | 66.56 | 429.06K |
| 2024-11-08 | 64.66 | 66.31 | ↑$1.65 (2.55%) | 64.52 | 66.35 | 535.86K |
| 2024-11-07 | 68.58 | 65.38 | ↓$3.20 (-4.67%) | 64.18 | 68.64 | 744.64K |
| 2024-11-06 | 65.50 | 66.43 | ↑$0.93 (1.42%) | 65.50 | 69.53 | 892.53K |
| 2024-11-05 | 62.87 | 64.58 | ↑$1.71 (2.72%) | 62.39 | 64.66 | 594.16K |
| 2024-11-04 | 62.48 | 63.48 | ↑$1.00 (1.60%) | 61.89 | 64.13 | 432.25K |
| 2024-11-01 | 60.66 | 62.83 | ↑$2.17 (3.58%) | 60.66 | 62.97 | 360.83K |
| 2024-10-31 | 62.97 | 60.43 | ↓$2.54 (-4.03%) | 60.04 | 62.97 | 334.57K |
| 2024-10-30 | 64.30 | 63.09 | ↓$1.21 (-1.88%) | 63.01 | 65.43 | 217.86K |
| 2024-10-29 | 64.59 | 65.58 | ↑$0.99 (1.53%) | 64.47 | 65.59 | 294.97K |
| 2024-10-28 | 63.76 | 64.81 | ↑$1.05 (1.65%) | 63.32 | 65.13 | 316.39K |
| 2024-10-25 | 62.60 | 62.95 | ↑$0.35 (0.56%) | 62.60 | 64.48 | 519.59K |
| 2024-10-24 | 62.48 | 62.42 | ↓$0.06 (-0.10%) | 61.70 | 62.90 | 295.66K |
| 2024-10-23 | 62.97 | 62.10 | ↓$0.87 (-1.38%) | 61.27 | 63.15 | 206.83K |
| 2024-10-22 | 62.88 | 62.36 | ↓$0.52 (-0.83%) | 62.17 | 62.95 | 239.99K |
| 2024-10-21 | 63.71 | 63.04 | ↓$0.67 (-1.05%) | 62.23 | 63.75 | 214.71K |
| 2024-10-18 | 65.20 | 64.08 | ↓$1.12 (-1.72%) | 63.85 | 65.25 | 228.84K |
| 2024-10-17 | 64.76 | 64.56 | ↓$0.20 (-0.31%) | 63.80 | 65.07 | 334.41K |
| 2024-10-16 | 64.30 | 63.69 | ↓$0.61 (-0.95%) | 63.45 | 64.58 | 224.10K |
| 2024-10-15 | 64.93 | 63.04 | ↓$1.89 (-2.91%) | 62.86 | 65.52 | 312.86K |
| 2024-10-14 | 64.03 | 64.95 | ↑$0.92 (1.44%) | 63.73 | 65.00 | 256.56K |
| 2024-10-11 | 61.52 | 63.78 | ↑$2.26 (3.67%) | 61.23 | 64.00 | 214.67K |
| 2024-10-10 | 61.44 | 62.39 | ↑$0.95 (1.55%) | 61.02 | 62.50 | 277.69K |
Create an account or log in to view more rows.
$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
$POWI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$POWI market starting to dump
$POWI check out the one month chart.
Perfect bull flag.
$POWI looking ready to breakout soon.