Education
About Us
Working with TipRanks
Follow Us
Power Integrations (POWI)
NASDAQ:POWI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
37.30
37.99
36.12
36.47
36.47
-2.36%
770,015
0.67
Dec 11, 2025
37.34
37.91
36.81
37.35
37.35
-0.53%
724,116
0.63
Dec 10, 2025
36.39
38.20
36.16
37.55
37.55
+3.24%
1,040,605
0.91
Dec 09, 2025
36.85
37.26
36.02
36.37
36.37
-2.34%
1,110,741
0.98
Dec 08, 2025
36.77
37.59
36.32
37.24
37.24
+2.00%
931,487
0.83
Dec 05, 2025
36.88
37.20
36.11
36.51
36.51
-0.19%
1,039,275
0.93
Dec 04, 2025
36.13
36.76
35.56
36.58
36.58
+1.08%
637,762
0.57
Dec 03, 2025
34.91
36.66
34.75
36.19
36.19
+4.72%
784,220
0.71
Dec 02, 2025
34.03
34.89
33.50
34.56
34.56
+2.58%
673,624
0.61
Dec 01, 2025
33.09
34.41
32.81
33.69
33.69
+0.27%
851,120
0.77
Nov 28, 2025
33.42
33.74
33.29
33.60
33.60
+0.24%
333,733
0.30
Nov 26, 2025
33.39
33.93
33.25
33.73
33.52
+1.29%
889,248
0.81
Nov 25, 2025
32.83
33.76
32.53
33.51
33.30
+1.51%
527,658
0.48
Nov 24, 2025
33.11
33.93
32.67
33.22
33.01
+1.11%
948,181
0.87
Nov 21, 2025
30.97
33.20
30.97
33.06
32.85
+7.59%
1,284,889
1.19
Nov 20, 2025
32.25
32.28
30.86
30.92
30.73
-1.51%
857,176
0.80
Nov 19, 2025
31.83
32.42
31.40
31.59
31.39
-0.13%
737,921
0.69
Nov 18, 2025
31.80
32.63
31.65
31.83
31.63
-0.80%
1,256,222
1.18
Nov 17, 2025
34.21
34.35
32.11
32.29
32.09
-6.09%
1,040,019
0.98
Nov 14, 2025
33.52
34.83
33.52
34.60
34.38
+0.19%
677,000
0.64
Nov 13, 2025
35.04
35.65
34.59
34.75
34.53
-1.94%
825,669
0.79
Nov 12, 2025
36.08
36.73
35.41
35.66
35.44
+1.40%
783,407
0.75
Nov 11, 2025
35.74
35.89
35.02
35.39
35.17
-0.19%
711,191
0.68
Nov 10, 2025
36.41
36.41
34.90
35.68
35.46
+1.71%
900,301
0.86
Nov 07, 2025
36.00
36.00
34.30
35.30
35.08
-2.73%
1,224,912
1.18
Nov 06, 2025
38.56
39.37
36.41
36.52
36.29
-7.18%
1,339,919
1.30
Nov 05, 2025
37.40
40.65
37.20
39.59
39.34
+2.25%
1,764,038
1.71
Nov 04, 2025
40.20
40.70
38.85
38.96
38.72
-5.80%
1,075,221
1.05
Nov 03, 2025
41.91
42.15
41.01
41.62
41.36
-0.02%
787,804
0.77
Oct 31, 2025
40.69
42.55
40.32
41.89
41.63
+3.14%
1,354,776
1.34
Oct 30, 2025
41.18
41.62
40.39
40.87
40.62
-0.88%
886,380
0.88
Oct 29, 2025
42.88
42.88
41.09
41.49
41.23
-2.13%
942,823
0.94
Oct 28, 2025
42.97
43.12
41.75
42.66
42.39
-0.26%
817,084
0.81
Oct 27, 2025
43.44
44.45
42.80
43.04
42.77
+0.70%
1,013,598
1.01
Oct 24, 2025
44.44
45.00
42.98
43.01
42.74
-0.96%
748,376
0.75
Oct 23, 2025
42.00
43.94
41.95
43.70
43.43
+3.74%
767,833
0.78
Oct 22, 2025
43.08
43.68
41.63
42.39
42.13
-4.56%
1,251,471
1.28
Oct 21, 2025
45.10
45.13
43.05
44.70
44.42
-0.72%
1,252,980
1.30
Oct 20, 2025
46.21
46.89
45.17
45.30
45.02
+0.23%
1,220,438
1.29
Oct 17, 2025
46.63
46.90
45.28
45.48
45.20
-2.69%
1,272,814
1.36
Oct 16, 2025
48.86
48.86
46.32
47.03
46.74
-3.08%
1,993,303
2.20
Oct 15, 2025
48.48
50.41
47.60
48.83
48.52
+4.48%
3,329,688
3.87
Oct 14, 2025
44.18
47.96
43.36
47.03
46.74
+9.68%
7,570,649
10.10
Oct 13, 2025
35.70
43.24
35.65
43.15
42.88
+25.35%
7,338,226
11.46
Oct 10, 2025
37.52
37.66
34.55
34.64
34.42
-7.07%
1,566,249
2.53
Oct 09, 2025
38.29
38.42
37.44
37.51
37.28
-1.78%
539,243
0.87
Oct 08, 2025
37.86
38.81
37.54
38.43
38.19
+2.55%
450,250
0.73
Oct 07, 2025
39.42
39.56
37.60
37.71
37.48
-2.80%
709,518
1.16
Oct 06, 2025
38.99
39.31
38.33
39.04
38.80
+1.78%
670,344
1.10
Oct 03, 2025
39.11
39.78
38.57
38.60
38.36
-0.22%
619,955
1.03
Rows: