Education
About Us
Working with TipRanks
Follow Us
Power Integrations (POWI)
NASDAQ:POWI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
46.95
47.55
46.26
47.20
47.20
-0.11%
1,102,385
1.15
Feb 04, 2026
46.01
48.83
45.85
47.25
47.25
+4.44%
1,134,038
1.19
Feb 03, 2026
46.52
46.65
44.22
45.24
45.24
-2.75%
1,169,686
1.22
Feb 02, 2026
45.06
47.10
44.95
46.52
46.52
+1.26%
787,012
0.81
Jan 30, 2026
46.12
47.22
45.27
45.94
45.94
-2.50%
1,082,575
1.11
Jan 29, 2026
46.85
47.54
45.97
47.12
47.12
+0.75%
859,737
0.88
Jan 28, 2026
46.99
48.57
46.39
46.77
46.77
+1.85%
1,236,827
1.27
Jan 27, 2026
44.63
46.09
44.53
45.92
45.92
+3.73%
710,366
0.73
Jan 26, 2026
44.30
44.46
43.73
44.27
44.27
-0.49%
792,536
0.81
Jan 23, 2026
45.31
45.63
43.80
44.49
44.49
-2.18%
827,058
0.84
Jan 22, 2026
46.26
46.58
45.24
45.48
45.48
-0.37%
855,786
0.87
Jan 21, 2026
43.64
45.78
43.43
45.65
45.65
+6.41%
951,546
0.97
Jan 20, 2026
42.20
43.63
41.95
42.90
42.90
-0.97%
850,913
0.87
Jan 19, 2026
44.13
44.98
42.92
43.32
43.32
0.00%
0
0.00
Jan 16, 2026
44.13
44.98
42.92
43.32
43.32
-0.37%
1,174,112
1.17
Jan 15, 2026
42.81
43.76
42.12
43.48
43.48
+3.28%
1,047,331
1.04
Jan 14, 2026
40.54
42.52
40.50
42.10
42.10
+2.93%
646,945
0.64
Jan 13, 2026
41.73
42.16
40.70
40.90
40.90
-1.54%
675,380
0.65
Jan 12, 2026
41.20
41.73
40.37
41.54
41.54
+0.07%
685,735
0.64
Jan 09, 2026
40.93
41.73
40.47
41.51
41.51
+1.72%
706,917
0.60
Jan 08, 2026
39.84
41.25
39.72
40.81
40.81
+0.91%
732,987
0.57
Jan 07, 2026
39.21
40.64
38.58
40.44
40.44
+1.92%
1,133,080
0.87
Jan 06, 2026
38.08
40.32
38.08
39.68
39.68
+5.20%
1,202,143
0.94
Jan 05, 2026
37.85
39.83
37.58
37.72
37.72
+1.13%
1,135,021
0.89
Jan 02, 2026
36.36
37.72
36.06
37.30
37.30
+4.95%
960,296
0.76
Jan 01, 2026
35.91
36.06
35.45
35.54
35.54
0.00%
0
0.00
Dec 31, 2025
35.91
36.06
35.45
35.54
35.54
-1.25%
532,479
0.42
Dec 30, 2025
35.99
36.42
35.78
35.99
35.99
+0.25%
822,959
0.64
Dec 29, 2025
37.07
37.07
35.22
35.90
35.90
-3.75%
1,175,726
0.92
Dec 26, 2025
37.34
37.47
36.76
37.30
37.30
+0.38%
470,403
0.37
Dec 25, 2025
37.09
37.45
36.82
37.16
37.16
0.00%
0
0.00
Dec 24, 2025
37.09
37.45
36.82
37.16
37.16
+0.27%
290,783
0.22
Dec 23, 2025
36.80
37.22
36.76
37.06
37.06
+0.08%
854,112
0.66
Dec 22, 2025
36.82
37.55
36.77
37.03
37.03
+1.23%
895,868
0.69
Dec 19, 2025
36.08
36.86
36.05
36.58
36.58
+1.13%
10,008,020
8.76
Dec 18, 2025
36.99
37.15
36.06
36.17
36.17
+0.19%
848,301
0.74
Dec 17, 2025
36.17
36.72
35.55
36.10
36.10
-0.11%
1,007,794
0.88
Dec 16, 2025
36.62
37.05
35.78
36.14
36.14
-0.55%
887,385
0.78
Dec 15, 2025
36.92
37.21
35.74
36.34
36.34
-0.36%
707,164
0.62
Dec 12, 2025
37.30
37.99
36.12
36.47
36.47
-2.36%
770,015
0.68
Dec 11, 2025
37.34
37.91
36.81
37.35
37.35
-0.53%
724,116
0.64
Dec 10, 2025
36.39
38.20
36.16
37.55
37.55
+3.24%
1,040,605
0.92
Dec 09, 2025
36.85
37.26
36.02
36.37
36.37
-2.34%
1,110,741
0.99
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
0.94
Dec 04, 2025
36.13
36.76
35.56
36.58
36.58
+1.08%
637,762
0.58
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
0.78
Nov 28, 2025
33.42
33.74
33.29
33.60
33.60
+0.24%
333,733
0.30
Rows: