Education
About Us
Working with TipRanks
Follow Us
Power Integrations (POWI)
NASDAQ:POWI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
46.12
47.22
45.27
45.94
45.74
-2.50%
1,082,575
1.11
Jan 29, 2026
46.85
47.54
45.97
47.12
46.91
+0.75%
859,737
0.88
Jan 28, 2026
46.99
48.57
46.39
46.77
46.56
+1.85%
1,236,827
1.27
Jan 27, 2026
44.63
46.09
44.53
45.92
45.72
+3.73%
710,366
0.73
Jan 26, 2026
44.30
44.46
43.73
44.27
44.07
-0.49%
792,536
0.81
Jan 23, 2026
45.31
45.63
43.80
44.49
44.29
-2.18%
827,058
0.84
Jan 22, 2026
46.26
46.58
45.24
45.48
45.28
-0.37%
855,786
0.87
Jan 21, 2026
43.64
45.78
43.43
45.65
45.45
+6.41%
951,546
0.97
Jan 20, 2026
42.20
43.63
41.95
42.90
42.71
-0.97%
853,187
0.87
Jan 19, 2026
44.13
44.98
42.92
43.32
43.13
0.00%
0
0.00
Jan 16, 2026
44.13
44.98
42.92
43.32
43.13
-0.37%
1,174,112
1.17
Jan 15, 2026
42.81
43.76
42.12
43.48
43.29
+3.28%
1,047,331
1.04
Jan 14, 2026
40.54
42.52
40.50
42.10
41.91
+2.93%
646,945
0.64
Jan 13, 2026
41.73
42.16
40.70
40.90
40.72
-1.54%
675,380
0.65
Jan 12, 2026
41.20
41.73
40.37
41.54
41.36
+0.07%
685,735
0.64
Rows: