Power Integrations (POWI)
NASDAQ:POWI
Want to see POWI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
70.83
72.10
70.12
70.85
70.85
+0.52%
1,163,394
1.12
May 21, 2026
69.40
71.29
68.70
70.48
70.48
+1.95%
1,035,302
1.00
May 20, 2026
69.08
69.78
67.38
69.13
69.13
+1.24%
1,002,927
0.97
May 19, 2026
65.12
68.71
64.48
68.28
68.28
+0.98%
964,730
0.94
May 18, 2026
73.97
74.49
65.54
67.62
67.62
-7.67%
1,287,950
1.27
May 15, 2026
69.50
73.54
68.80
73.24
73.24
+2.19%
1,413,500
1.41
May 14, 2026
71.44
71.71
69.12
71.67
71.67
+0.73%
951,862
0.96
May 13, 2026
73.49
73.90
70.71
71.15
71.15
+0.34%
1,303,595
1.34
May 12, 2026
73.07
73.21
68.59
70.91
70.91
-4.61%
987,617
1.01
May 11, 2026
74.03
75.21
70.44
74.34
74.34
+1.45%
1,517,804
1.58
May 08, 2026
77.22
81.59
71.85
73.28
73.28
+2.02%
1,563,525
1.64
May 07, 2026
77.64
77.77
71.63
71.83
71.83
-8.18%
1,756,899
1.86
May 06, 2026
77.80
78.95
74.52
78.23
78.23
+1.49%
1,234,691
1.29
May 05, 2026
73.66
77.21
73.00
77.08
77.08
+5.81%
997,149
1.04
May 04, 2026
73.55
74.23
70.49
72.85
72.85
-0.64%
1,969,347
2.09
May 01, 2026
71.49
73.74
70.72
73.32
73.32
+0.84%
747,355
0.79
Apr 30, 2026
71.17
72.79
70.16
72.71
72.71
+4.33%
1,271,546
1.35
Apr 29, 2026
67.92
71.67
67.89
69.69
69.69
+5.56%
1,313,186
1.40
Apr 28, 2026
68.00
69.22
64.85
66.02
66.02
-6.51%
1,479,865
1.59
Apr 27, 2026
73.35
73.35
68.87
70.62
70.62
-3.97%
926,210
0.99
Apr 24, 2026
74.99
75.50
72.75
73.54
73.54
+1.25%
1,274,726
1.38
Apr 23, 2026
72.25
74.80
70.81
72.63
72.63
+1.25%
1,280,229
1.39
Apr 22, 2026
69.89
76.22
69.50
71.73
71.73
+6.47%
2,694,805
3.03
Apr 21, 2026
62.53
69.50
62.53
67.37
67.37
+8.96%
2,121,765
2.44
Apr 20, 2026
58.98
62.28
58.70
61.83
61.83
+5.42%
1,250,506
1.45
Apr 17, 2026
56.83
60.11
56.16
58.65
58.65
+4.64%
777,576
0.90
Apr 16, 2026
54.85
56.83
54.85
56.05
56.05
+2.15%
657,488
0.77
Apr 15, 2026
53.55
54.96
53.25
54.87
54.87
+1.55%
497,622
0.58
Apr 14, 2026
53.76
54.61
53.03
54.03
54.03
+1.22%
511,096
0.59
Apr 13, 2026
54.53
54.74
52.99
53.38
53.38
-2.11%
813,842
0.93
Apr 10, 2026
55.14
55.90
54.18
54.53
54.53
-0.02%
579,368
0.66
Apr 09, 2026
53.55
55.08
53.55
54.54
54.54
+1.21%
647,008
0.74
Apr 08, 2026
53.63
54.50
52.66
53.89
53.89
+4.42%
775,440
0.89
Apr 07, 2026
51.07
51.72
50.08
51.61
51.61
+0.33%
626,365
0.72
Apr 06, 2026
51.13
53.49
51.00
51.44
51.44
-1.78%
804,880
0.92
Apr 03, 2026
50.98
53.25
50.95
52.37
52.37
0.00%
0
0.00
Apr 02, 2026
50.98
53.25
50.95
52.37
52.37
0.00%
799,844
0.89
Apr 01, 2026
52.09
53.50
51.74
52.37
52.37
+2.29%
787,654
0.87
Mar 31, 2026
48.73
51.41
48.60
51.20
51.20
+6.93%
914,757
1.03
Mar 30, 2026
50.26
50.43
47.56
47.88
47.88
-3.27%
642,378
0.72
Mar 27, 2026
49.36
49.75
48.40
49.50
49.50
-1.10%
687,025
0.77
Mar 26, 2026
51.06
51.98
49.68
50.05
50.05
-3.73%
1,134,831
1.27
Mar 25, 2026
51.83
52.08
51.10
51.99
51.99
+2.32%
638,956
0.72
Mar 24, 2026
47.01
51.13
47.00
50.81
50.81
+6.79%
1,049,934
1.20
Mar 23, 2026
47.37
48.55
46.91
47.58
47.58
+2.43%
677,085
0.78
Mar 20, 2026
46.72
47.86
45.85
46.45
46.45
-0.39%
1,504,901
1.76
Mar 19, 2026
44.89
47.30
44.49
46.63
46.63
+1.19%
785,111
0.91
Mar 18, 2026
47.20
47.23
45.98
46.08
46.08
-3.25%
640,784
0.64
Mar 17, 2026
47.25
48.35
47.02
47.63
47.63
+1.84%
676,035
0.67
Mar 16, 2026
48.12
48.57
46.73
46.77
46.77
-1.43%
2,180,088
2.20
Rows: