Power Integrations (POWI)
NASDAQ:POWI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
47.15
47.69
46.17
47.45
47.45
+2.37%
817,073
0.82
Mar 12, 2026
46.13
46.89
45.96
46.35
46.35
-1.07%
759,736
0.77
Mar 11, 2026
45.16
46.92
45.16
46.85
46.85
+3.95%
543,869
0.55
Mar 10, 2026
46.95
47.12
44.45
45.07
45.07
-4.41%
934,495
0.94
Mar 09, 2026
45.09
47.55
44.76
47.15
47.15
+2.37%
810,058
0.81
Mar 06, 2026
46.46
47.58
45.49
46.06
46.06
-3.66%
1,359,309
1.37
Mar 05, 2026
46.23
47.84
45.84
47.81
47.81
+1.79%
779,814
0.78
Mar 04, 2026
48.76
49.12
45.75
46.97
46.97
-2.15%
1,216,894
1.23
Mar 03, 2026
48.29
49.07
47.15
48.00
48.00
-4.46%
1,591,857
1.63
Mar 02, 2026
46.64
51.00
45.75
50.24
50.24
+4.84%
1,464,108
1.52
Feb 27, 2026
47.14
48.22
46.67
47.92
47.92
-0.67%
902,246
0.94
Feb 26, 2026
48.58
48.89
46.67
48.46
48.25
-0.41%
811,082
0.84
Feb 25, 2026
47.86
48.73
47.31
48.66
48.44
+3.36%
713,942
0.75
Feb 24, 2026
46.06
47.77
46.04
47.08
46.87
+3.32%
678,269
0.72
Feb 23, 2026
45.37
45.75
44.72
45.57
45.37
+0.13%
912,955
0.97
Feb 20, 2026
45.13
46.59
44.74
45.51
45.31
-0.35%
592,681
0.63
Feb 19, 2026
45.11
45.98
44.90
45.67
45.47
-0.57%
568,646
0.60
Feb 18, 2026
45.89
46.82
45.29
45.93
45.73
+0.44%
639,453
0.67
Feb 17, 2026
47.00
47.20
45.02
45.73
45.53
-3.13%
694,468
0.72
Feb 16, 2026
47.07
47.64
45.89
47.21
47.00
0.00%
0
0.00
Feb 13, 2026
47.07
47.64
45.89
47.21
47.00
+1.11%
457,226
0.46
Feb 12, 2026
48.51
49.40
46.04
46.69
46.48
-3.27%
931,972
0.94
Feb 11, 2026
46.73
48.50
46.53
48.27
48.06
+5.72%
704,249
0.71
Feb 10, 2026
45.97
47.57
45.54
45.66
45.46
-0.28%
1,223,258
1.25
Feb 09, 2026
47.26
47.45
44.99
45.79
45.59
-3.27%
1,108,097
1.13
Feb 06, 2026
45.84
48.44
43.26
47.34
47.13
+0.30%
1,855,428
1.94
Feb 05, 2026
46.95
47.55
46.26
47.20
46.99
-0.11%
1,102,385
1.15
Feb 04, 2026
46.01
48.83
45.85
47.25
47.04
+4.44%
1,134,052
1.19
Feb 03, 2026
46.52
46.65
44.22
45.24
45.04
-2.75%
1,169,686
1.22
Feb 02, 2026
45.06
47.10
44.95
46.52
46.31
+1.26%
787,012
0.81
Rows: