Power Integrations Inc (POWI) Historical Stock Data
61.74 ↑0.99 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWI is up 0.00% a day on average. There have been 15 days where Power Integrations Inc closed green and 15 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 60.99 | 61.74 | ↑$0.75 (1.23%) | 60.38 | 62.29 | 255.22K |
| 2025-01-02 | 62.38 | 60.75 | ↓$1.63 (-2.61%) | 60.29 | 63.53 | 620.63K |
| 2024-12-31 | 62.05 | 61.70 | ↓$0.35 (-0.56%) | 61.43 | 62.61 | 347.80K |
| 2024-12-30 | 62.38 | 61.80 | ↓$0.58 (-0.93%) | 61.24 | 62.41 | 200.24K |
| 2024-12-27 | 63.48 | 63.00 | ↓$0.48 (-0.76%) | 62.43 | 63.81 | 172.46K |
| 2024-12-26 | 62.45 | 63.80 | ↑$1.35 (2.16%) | 62.45 | 64.29 | 149.64K |
| 2024-12-24 | 62.43 | 63.17 | ↑$0.74 (1.19%) | 62.01 | 63.24 | 92.56K |
| 2024-12-23 | 62.00 | 62.41 | ↑$0.41 (0.66%) | 61.62 | 63.37 | 287.40K |
| 2024-12-20 | 60.56 | 61.70 | ↑$1.14 (1.88%) | 60.56 | 62.76 | 1.08M |
| 2024-12-19 | 62.51 | 61.22 | ↓$1.29 (-2.06%) | 60.91 | 63.42 | 419.50K |
| 2024-12-18 | 65.81 | 62.42 | ↓$3.39 (-5.15%) | 61.57 | 66.55 | 559.19K |
| 2024-12-17 | 64.37 | 65.06 | ↑$0.69 (1.07%) | 63.25 | 65.61 | 283.21K |
| 2024-12-16 | 64.76 | 64.79 | ↑$0.03 (0.05%) | 63.81 | 65.57 | 344.23K |
| 2024-12-13 | 65.82 | 64.73 | ↓$1.09 (-1.66%) | 64.23 | 66.14 | 448.92K |
| 2024-12-12 | 65.06 | 65.82 | ↑$0.76 (1.17%) | 64.38 | 66.14 | 365.34K |
| 2024-12-11 | 65.45 | 65.43 | ↓$0.02 (-0.03%) | 65.14 | 66.92 | 252.22K |
| 2024-12-10 | 66.05 | 65.03 | ↓$1.02 (-1.54%) | 64.13 | 66.05 | 279.01K |
| 2024-12-09 | 63.36 | 66.33 | ↑$2.97 (4.69%) | 63.30 | 67.67 | 265.65K |
| 2024-12-06 | 63.26 | 63.14 | ↓$0.12 (-0.19%) | 62.47 | 63.91 | 309.13K |
| 2024-12-05 | 63.58 | 62.67 | ↓$0.91 (-1.43%) | 62.24 | 64.18 | 351.59K |
| 2024-12-04 | 66.87 | 63.89 | ↓$2.98 (-4.46%) | 63.41 | 66.88 | 429.84K |
| 2024-12-03 | 66.60 | 66.09 | ↓$0.51 (-0.77%) | 65.90 | 67.63 | 391.96K |
| 2024-12-02 | 65.61 | 67.13 | ↑$1.52 (2.32%) | 65.10 | 67.64 | 303.04K |
| 2024-11-29 | 65.00 | 65.51 | ↑$0.51 (0.78%) | 64.74 | 66.49 | 225.95K |
| 2024-11-27 | 65.91 | 64.77 | ↓$1.14 (-1.73%) | 64.07 | 66.57 | 294.98K |
| 2024-11-26 | 68.15 | 65.66 | ↓$2.49 (-3.65%) | 65.53 | 68.86 | 505.18K |
| 2024-11-25 | 64.49 | 68.05 | ↑$3.56 (5.52%) | 64.25 | 68.37 | 793.33K |
| 2024-11-22 | 62.42 | 63.68 | ↑$1.26 (2.02%) | 62.42 | 63.84 | 250.16K |
| 2024-11-21 | 61.84 | 62.41 | ↑$0.57 (0.92%) | 60.78 | 62.85 | 272.69K |
| 2024-11-20 | 59.97 | 61.14 | ↑$1.17 (1.94%) | 59.82 | 61.19 | 273.74K |
Create an account or log in to view more rows.
$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
$POWI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$POWI market starting to dump