Education
About Us
Working with TipRanks
Follow Us
Power Integrations (POWI)
NASDAQ:POWI
Time Period
1Y
Events
Historical Prices
Rows:
Oct 10, 2025
37.52
37.66
34.55
34.64
34.64
-7.65%
1,566,249
2.53
Oct 09, 2025
38.29
38.42
37.44
37.51
37.51
-2.39%
539,243
0.87
Oct 08, 2025
37.86
38.81
37.54
38.43
38.43
+1.91%
450,250
0.73
Oct 07, 2025
39.42
39.56
37.60
37.71
37.71
-3.41%
709,518
1.16
Oct 06, 2025
38.99
39.31
38.33
39.04
39.04
+1.14%
670,344
1.10
Oct 03, 2025
39.11
39.78
38.57
38.60
38.60
-0.85%
619,955
1.03
Oct 02, 2025
39.52
39.68
38.70
38.93
38.93
+0.39%
704,861
1.18
Oct 01, 2025
39.81
40.32
38.59
38.78
38.78
-3.56%
979,873
1.67
Sep 30, 2025
39.39
40.28
39.15
40.21
40.21
+2.13%
760,034
1.30
Sep 29, 2025
40.49
40.49
39.34
39.37
39.37
-1.62%
480,639
0.83
Sep 26, 2025
39.82
40.13
39.20
40.02
40.02
+1.01%
651,297
1.12
Sep 25, 2025
40.33
40.42
39.15
39.62
39.62
-2.92%
838,810
1.47
Sep 24, 2025
41.43
41.81
40.64
40.81
40.81
-1.76%
555,121
0.98
Sep 23, 2025
42.68
43.14
41.40
41.54
41.54
-3.51%
725,322
1.30
Sep 22, 2025
42.73
43.73
42.73
43.05
43.05
+0.23%
610,082
1.10
Sep 19, 2025
45.48
45.75
42.75
42.95
42.95
-5.75%
1,668,497
3.08
Sep 18, 2025
45.80
46.05
45.01
45.57
45.57
+2.20%
575,585
1.06
Sep 17, 2025
45.12
46.23
44.27
44.59
44.59
-1.20%
442,971
0.81
Sep 16, 2025
45.12
45.67
44.57
45.13
45.13
+0.58%
536,349
0.99
Sep 15, 2025
44.32
45.14
44.01
44.87
44.87
+1.61%
732,034
1.36
Sep 12, 2025
45.69
45.69
43.96
44.16
44.16
-3.20%
587,603
1.10
Sep 11, 2025
44.98
45.64
44.40
45.62
45.62
+2.56%
771,413
1.47
Sep 10, 2025
44.80
45.12
43.97
44.48
44.48
-0.43%
674,717
1.30
Sep 09, 2025
45.09
45.11
44.44
44.67
44.67
-0.71%
427,258
0.82
Sep 08, 2025
45.15
45.32
44.05
44.99
44.99
+0.18%
508,695
0.98
Sep 05, 2025
45.17
46.24
44.69
44.91
44.91
+0.40%
423,438
0.81
Sep 04, 2025
43.48
44.76
42.76
44.73
44.73
+1.87%
618,560
1.17
Sep 03, 2025
44.24
44.69
43.57
43.91
43.91
-1.41%
507,081
0.94
Sep 02, 2025
44.07
44.59
43.50
44.54
44.54
-1.24%
625,169
1.16
Aug 29, 2025
46.22
46.37
44.94
45.10
45.10
-2.23%
442,678
0.81
Aug 28, 2025
47.13
47.17
46.29
46.34
46.13
-0.38%
407,071
0.74
Aug 27, 2025
46.28
46.95
45.48
46.73
46.52
+1.83%
539,972
0.99
Aug 26, 2025
46.81
47.02
45.93
46.10
45.89
-0.43%
535,107
0.99
Aug 25, 2025
47.25
47.63
46.48
46.51
46.30
-1.47%
422,454
0.78
Aug 22, 2025
45.85
48.00
45.25
47.42
47.20
+5.74%
552,429
1.02
Aug 21, 2025
44.83
45.49
44.81
45.05
44.84
-0.76%
666,321
1.24
Aug 20, 2025
46.58
46.58
45.19
45.60
45.39
-1.51%
619,210
1.16
Aug 19, 2025
46.31
47.11
46.11
46.51
46.30
+1.00%
651,198
1.23
Aug 18, 2025
46.41
46.94
46.01
46.26
46.05
+0.37%
449,090
0.84
Aug 15, 2025
47.40
47.61
46.10
46.30
46.09
-1.58%
518,594
0.97
Aug 14, 2025
47.25
47.70
46.20
47.26
47.04
-1.99%
474,916
0.88
Aug 13, 2025
46.37
48.54
46.27
48.44
48.22
+5.28%
650,341
1.19
Aug 12, 2025
44.85
46.28
44.19
46.22
46.01
+5.91%
853,114
1.55
Aug 11, 2025
44.25
45.33
43.49
43.84
43.64
-0.32%
1,060,975
1.95
Aug 08, 2025
43.32
45.10
42.92
44.18
43.98
+2.90%
859,547
1.60
Aug 07, 2025
40.43
43.74
39.53
43.13
42.93
-8.77%
1,660,733
3.21
Aug 06, 2025
47.93
48.04
46.77
47.49
47.27
-1.21%
590,216
1.15
Aug 05, 2025
49.32
50.30
48.09
48.29
48.07
-1.74%
680,220
1.33
Aug 04, 2025
47.93
49.41
47.92
49.37
49.15
+4.13%
655,270
1.29
Aug 01, 2025
47.66
48.40
47.38
47.63
47.41
-1.39%
681,879
1.34
Rows: