NasdaqGS - Delayed Quote • USD
Power Integrations, Inc. (POWI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 66.66 | 68.84 | 66.66 | 67.26 | 67.26 | 577,700 |
Apr 24, 2024 | 66.10 | 67.30 | 65.62 | 66.95 | 66.95 | 572,200 |
Apr 23, 2024 | 63.04 | 65.52 | 63.04 | 64.42 | 64.42 | 319,700 |
Apr 22, 2024 | 63.34 | 63.94 | 62.54 | 63.08 | 63.08 | 424,600 |
Apr 19, 2024 | 63.55 | 64.56 | 62.13 | 62.89 | 62.89 | 660,000 |
Apr 18, 2024 | 65.33 | 65.33 | 63.85 | 63.96 | 63.96 | 325,200 |
Apr 17, 2024 | 66.79 | 67.35 | 65.58 | 65.59 | 65.59 | 274,800 |
Apr 16, 2024 | 67.01 | 67.47 | 66.00 | 66.84 | 66.84 | 295,000 |
Apr 15, 2024 | 68.63 | 69.54 | 66.68 | 67.18 | 67.18 | 324,900 |
Apr 12, 2024 | 68.91 | 69.89 | 67.61 | 68.04 | 68.04 | 311,600 |
Apr 11, 2024 | 69.31 | 70.40 | 68.97 | 70.32 | 70.32 | 300,500 |
Apr 10, 2024 | 69.90 | 70.25 | 68.60 | 69.12 | 69.12 | 379,700 |
Apr 9, 2024 | 70.45 | 71.74 | 70.45 | 71.67 | 71.67 | 251,100 |
Apr 8, 2024 | 69.43 | 70.19 | 69.29 | 69.54 | 69.54 | 199,200 |
Apr 5, 2024 | 67.76 | 69.30 | 67.76 | 68.86 | 68.86 | 291,400 |
Apr 4, 2024 | 70.48 | 70.58 | 67.77 | 68.14 | 68.14 | 278,800 |
Apr 3, 2024 | 67.68 | 69.79 | 67.68 | 69.52 | 69.52 | 310,500 |
Apr 2, 2024 | 69.57 | 69.57 | 68.51 | 68.96 | 68.96 | 430,400 |
Apr 1, 2024 | 71.57 | 72.34 | 70.54 | 70.67 | 70.67 | 240,100 |
Mar 28, 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 71.55 | 315,800 |
Mar 27, 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 70.61 | 362,600 |
Mar 26, 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 68.91 | 298,800 |
Mar 25, 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 70.03 | 259,000 |
Mar 22, 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 70.13 | 281,100 |
Mar 21, 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 70.55 | 381,700 |
Mar 20, 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 70.36 | 467,300 |
Mar 19, 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 69.11 | 444,400 |
Mar 18, 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 69.63 | 294,400 |
Mar 15, 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 70.08 | 866,700 |
Mar 14, 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 70.14 | 386,800 |
Mar 13, 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 72.38 | 274,800 |
Mar 12, 2024 | 74.61 | 74.61 | 72.99 | 74.13 | 74.13 | 225,000 |
Mar 11, 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 74.31 | 306,200 |
Mar 8, 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 73.94 | 301,900 |
Mar 7, 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 76.49 | 556,300 |
Mar 6, 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 72.92 | 312,000 |
Mar 5, 2024 | 72.00 | 72.72 | 70.74 | 71.54 | 71.54 | 463,500 |
Mar 4, 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 72.91 | 309,000 |
Mar 1, 2024 | 71.92 | 73.17 | 71.13 | 72.79 | 72.79 | 302,200 |
Feb 29, 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 71.46 | 410,600 |
Feb 28, 2024 | 0.20 Dividend | |||||
Feb 28, 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 70.43 | 506,400 |
Feb 27, 2024 | 71.69 | 72.07 | 69.94 | 70.42 | 70.22 | 546,900 |
Feb 26, 2024 | 70.85 | 71.72 | 70.70 | 71.36 | 71.16 | 648,000 |
Feb 23, 2024 | 72.16 | 72.22 | 70.43 | 70.45 | 70.25 | 475,100 |
Feb 22, 2024 | 73.69 | 73.99 | 72.24 | 72.31 | 72.10 | 415,700 |
Feb 21, 2024 | 71.99 | 72.75 | 71.65 | 72.62 | 72.41 | 364,200 |
Feb 20, 2024 | 72.27 | 73.20 | 71.80 | 72.61 | 72.40 | 483,900 |
Feb 16, 2024 | 75.42 | 75.58 | 73.32 | 73.35 | 73.14 | 393,500 |
Feb 15, 2024 | 75.69 | 76.77 | 75.16 | 75.65 | 75.44 | 343,000 |
Feb 14, 2024 | 73.20 | 75.91 | 72.95 | 75.25 | 75.04 | 522,300 |
Feb 13, 2024 | 76.25 | 76.83 | 71.71 | 72.17 | 71.97 | 994,200 |
Feb 12, 2024 | 80.05 | 81.50 | 79.19 | 79.43 | 79.20 | 453,300 |
Feb 9, 2024 | 84.83 | 85.00 | 80.87 | 81.54 | 81.31 | 783,300 |
Feb 8, 2024 | 75.59 | 78.66 | 75.59 | 78.29 | 78.07 | 619,400 |
Feb 7, 2024 | 74.04 | 75.51 | 73.09 | 75.12 | 74.91 | 306,500 |
Feb 6, 2024 | 73.96 | 73.96 | 72.62 | 73.88 | 73.67 | 415,500 |
Feb 5, 2024 | 75.42 | 75.88 | 73.88 | 74.42 | 74.21 | 540,000 |
Feb 2, 2024 | 74.81 | 75.44 | 73.97 | 75.42 | 75.21 | 501,500 |
Feb 1, 2024 | 75.19 | 75.97 | 74.50 | 75.58 | 75.37 | 390,200 |
Jan 31, 2024 | 75.41 | 77.30 | 74.58 | 74.96 | 74.75 | 546,500 |
Jan 30, 2024 | 77.25 | 77.48 | 75.72 | 76.03 | 75.81 | 235,800 |
Jan 29, 2024 | 77.16 | 77.94 | 75.87 | 77.71 | 77.49 | 247,500 |
Jan 26, 2024 | 77.92 | 78.41 | 77.04 | 77.13 | 76.91 | 201,800 |
Jan 25, 2024 | 81.18 | 81.18 | 78.29 | 78.39 | 78.17 | 264,600 |
Jan 24, 2024 | 82.13 | 82.17 | 79.40 | 79.46 | 79.23 | 442,900 |
Jan 23, 2024 | 81.70 | 82.47 | 81.22 | 81.96 | 81.73 | 418,900 |
Jan 22, 2024 | 83.16 | 83.73 | 82.11 | 82.37 | 82.14 | 315,600 |
Jan 19, 2024 | 79.37 | 82.25 | 78.48 | 82.25 | 82.02 | 386,800 |
Jan 18, 2024 | 78.54 | 78.89 | 77.56 | 78.20 | 77.98 | 415,900 |
Jan 17, 2024 | 75.97 | 76.90 | 75.28 | 76.78 | 76.56 | 406,400 |
Jan 16, 2024 | 76.38 | 77.36 | 76.00 | 77.07 | 76.85 | 286,100 |
Jan 12, 2024 | 77.37 | 79.07 | 76.25 | 77.10 | 76.88 | 253,600 |
Jan 11, 2024 | 76.92 | 77.70 | 75.69 | 76.89 | 76.67 | 255,900 |
Jan 10, 2024 | 77.16 | 77.53 | 75.04 | 77.14 | 76.92 | 349,000 |
Jan 9, 2024 | 75.70 | 77.67 | 75.45 | 77.26 | 77.04 | 265,400 |
Jan 8, 2024 | 76.61 | 77.45 | 76.27 | 77.25 | 77.03 | 353,400 |
Jan 5, 2024 | 76.86 | 77.69 | 75.93 | 76.38 | 76.16 | 333,000 |
Jan 4, 2024 | 76.85 | 77.82 | 76.18 | 77.28 | 77.06 | 407,300 |
Jan 3, 2024 | 79.00 | 79.00 | 77.74 | 78.43 | 78.21 | 296,100 |
Jan 2, 2024 | 81.39 | 81.39 | 79.11 | 80.13 | 79.90 | 354,900 |
Dec 29, 2023 | 83.35 | 83.68 | 81.83 | 82.11 | 81.88 | 248,900 |
Dec 28, 2023 | 83.66 | 83.66 | 82.64 | 83.37 | 83.13 | 277,500 |
Dec 27, 2023 | 84.87 | 85.11 | 83.50 | 83.83 | 83.59 | 355,600 |
Dec 26, 2023 | 84.55 | 85.27 | 83.96 | 84.70 | 84.46 | 259,700 |
Dec 22, 2023 | 83.47 | 84.46 | 83.16 | 83.74 | 83.50 | 304,500 |
Dec 21, 2023 | 83.21 | 83.81 | 82.29 | 82.88 | 82.64 | 404,200 |
Dec 20, 2023 | 84.68 | 84.68 | 81.73 | 81.80 | 81.57 | 462,500 |
Dec 19, 2023 | 86.12 | 87.02 | 85.03 | 85.23 | 84.99 | 348,600 |
Dec 18, 2023 | 85.42 | 85.96 | 84.19 | 85.50 | 85.26 | 352,400 |
Dec 15, 2023 | 87.54 | 89.68 | 84.53 | 84.97 | 84.73 | 1,008,300 |
Dec 14, 2023 | 82.41 | 87.13 | 82.38 | 86.89 | 86.64 | 569,100 |
Dec 13, 2023 | 80.66 | 81.83 | 79.08 | 81.43 | 81.20 | 500,600 |
Dec 12, 2023 | 81.95 | 81.95 | 79.08 | 80.94 | 80.71 | 314,700 |
Dec 11, 2023 | 78.89 | 81.45 | 78.46 | 81.32 | 81.09 | 585,300 |
Dec 8, 2023 | 78.19 | 79.93 | 77.84 | 78.37 | 78.15 | 822,400 |
Dec 7, 2023 | 78.58 | 79.15 | 77.91 | 78.44 | 78.22 | 340,800 |
Dec 6, 2023 | 77.85 | 79.41 | 76.78 | 77.88 | 77.66 | 390,600 |
Dec 5, 2023 | 77.28 | 77.28 | 75.58 | 76.44 | 76.22 | 250,500 |
Dec 4, 2023 | 76.25 | 77.85 | 76.18 | 77.81 | 77.59 | 432,700 |
Dec 1, 2023 | 76.10 | 78.12 | 75.68 | 77.62 | 77.40 | 280,900 |
Nov 30, 2023 | 77.75 | 77.75 | 75.87 | 76.41 | 76.19 | 293,900 |
Nov 29, 2023 | 0.20 Dividend | |||||
Nov 29, 2023 | 76.41 | 78.37 | 76.41 | 77.48 | 77.26 | 426,300 |
Nov 28, 2023 | 75.16 | 75.98 | 74.82 | 75.60 | 75.19 | 334,600 |
Nov 27, 2023 | 76.33 | 76.70 | 75.88 | 76.06 | 75.64 | 226,500 |
Nov 24, 2023 | 76.86 | 77.19 | 76.57 | 77.15 | 76.73 | 68,500 |
Nov 22, 2023 | 77.68 | 78.65 | 76.85 | 77.08 | 76.66 | 200,600 |
Nov 21, 2023 | 77.60 | 77.60 | 76.47 | 76.82 | 76.40 | 311,100 |
Nov 20, 2023 | 76.88 | 78.76 | 76.19 | 78.54 | 78.11 | 262,500 |
Nov 17, 2023 | 76.79 | 77.43 | 76.41 | 77.21 | 76.79 | 323,200 |
Nov 16, 2023 | 77.74 | 78.50 | 76.44 | 76.73 | 76.31 | 392,100 |
Nov 15, 2023 | 77.00 | 78.55 | 76.97 | 78.01 | 77.58 | 530,500 |
Nov 14, 2023 | 74.65 | 76.51 | 74.20 | 76.37 | 75.95 | 517,900 |
Nov 13, 2023 | 72.46 | 72.46 | 70.70 | 71.57 | 71.18 | 492,800 |
Nov 10, 2023 | 70.47 | 73.39 | 69.81 | 73.09 | 72.69 | 753,600 |
Nov 9, 2023 | 70.65 | 71.03 | 69.08 | 69.35 | 68.97 | 699,200 |
Nov 8, 2023 | 68.50 | 72.53 | 67.07 | 70.04 | 69.66 | 1,155,200 |
Nov 7, 2023 | 75.00 | 75.49 | 73.80 | 75.20 | 74.79 | 564,600 |
Nov 6, 2023 | 74.58 | 75.93 | 73.84 | 75.37 | 74.96 | 464,700 |
Nov 3, 2023 | 72.76 | 75.22 | 72.29 | 74.82 | 74.41 | 515,600 |
Nov 2, 2023 | 70.83 | 71.72 | 69.85 | 71.55 | 71.16 | 407,900 |
Nov 1, 2023 | 69.08 | 70.04 | 66.90 | 69.60 | 69.22 | 761,000 |
Oct 31, 2023 | 67.86 | 69.73 | 67.48 | 69.33 | 68.95 | 390,700 |
Oct 30, 2023 | 69.57 | 69.75 | 67.82 | 67.91 | 67.54 | 477,400 |
Oct 27, 2023 | 69.84 | 70.64 | 69.27 | 70.00 | 69.62 | 423,000 |
Oct 26, 2023 | 69.03 | 70.52 | 69.03 | 69.34 | 68.96 | 427,600 |
Oct 25, 2023 | 69.86 | 70.29 | 68.44 | 68.52 | 68.14 | 389,800 |
Oct 24, 2023 | 70.49 | 71.44 | 69.99 | 70.90 | 70.51 | 241,600 |
Oct 23, 2023 | 70.44 | 71.06 | 69.79 | 70.11 | 69.73 | 460,100 |
Oct 20, 2023 | 72.84 | 73.05 | 70.38 | 70.61 | 70.22 | 551,200 |
Oct 19, 2023 | 74.67 | 75.17 | 72.17 | 72.58 | 72.18 | 372,700 |
Oct 18, 2023 | 74.88 | 75.28 | 73.73 | 74.13 | 73.72 | 309,600 |
Oct 17, 2023 | 75.19 | 77.22 | 74.59 | 76.13 | 75.71 | 299,400 |
Oct 16, 2023 | 76.00 | 77.22 | 75.85 | 76.61 | 76.19 | 235,900 |
Oct 13, 2023 | 77.36 | 77.38 | 75.14 | 75.52 | 75.11 | 193,300 |
Oct 12, 2023 | 78.14 | 78.48 | 77.00 | 77.34 | 76.92 | 473,800 |
Oct 11, 2023 | 78.68 | 78.68 | 77.27 | 78.38 | 77.95 | 253,400 |
Oct 10, 2023 | 75.71 | 78.24 | 75.45 | 78.18 | 77.75 | 286,800 |
Oct 9, 2023 | 75.21 | 76.22 | 74.46 | 75.72 | 75.31 | 127,300 |
Oct 6, 2023 | 74.86 | 76.53 | 74.23 | 75.99 | 75.57 | 212,100 |
Oct 5, 2023 | 75.58 | 75.94 | 74.01 | 75.10 | 74.69 | 235,300 |
Oct 4, 2023 | 75.70 | 76.86 | 74.93 | 75.79 | 75.37 | 209,500 |
Oct 3, 2023 | 76.06 | 77.42 | 75.00 | 75.49 | 75.08 | 184,700 |
Oct 2, 2023 | 76.25 | 77.19 | 75.93 | 76.76 | 76.34 | 229,500 |
Sep 29, 2023 | 77.54 | 77.78 | 75.64 | 76.31 | 75.89 | 261,300 |
Sep 28, 2023 | 75.32 | 77.35 | 74.23 | 76.57 | 76.15 | 262,100 |
Sep 27, 2023 | 75.85 | 76.41 | 74.22 | 75.27 | 74.86 | 336,300 |
Sep 26, 2023 | 76.44 | 76.63 | 75.00 | 75.22 | 74.81 | 265,300 |
Sep 25, 2023 | 76.54 | 77.63 | 76.32 | 77.01 | 76.59 | 300,500 |
Sep 22, 2023 | 77.69 | 78.00 | 76.60 | 76.77 | 76.35 | 681,700 |
Sep 21, 2023 | 77.71 | 78.17 | 76.75 | 76.83 | 76.41 | 308,200 |
Sep 20, 2023 | 79.52 | 80.09 | 78.53 | 78.69 | 78.26 | 205,400 |
Sep 19, 2023 | 79.63 | 79.90 | 78.23 | 78.99 | 78.56 | 636,000 |
Sep 18, 2023 | 79.09 | 80.66 | 78.43 | 79.94 | 79.50 | 282,600 |
Sep 15, 2023 | 79.85 | 79.95 | 78.75 | 79.31 | 78.88 | 789,000 |
Sep 14, 2023 | 78.56 | 80.15 | 77.83 | 80.06 | 79.62 | 324,500 |
Sep 13, 2023 | 77.42 | 78.01 | 76.80 | 77.64 | 77.21 | 508,300 |
Sep 12, 2023 | 78.06 | 79.18 | 77.21 | 77.36 | 76.94 | 334,900 |
Sep 11, 2023 | 80.59 | 80.59 | 78.03 | 78.68 | 78.25 | 328,300 |
Sep 8, 2023 | 79.81 | 80.30 | 78.70 | 79.44 | 79.00 | 279,000 |
Sep 7, 2023 | 81.90 | 81.90 | 78.85 | 79.75 | 79.31 | 370,200 |
Sep 6, 2023 | 84.37 | 85.00 | 82.67 | 83.55 | 83.09 | 188,500 |
Sep 5, 2023 | 84.80 | 85.56 | 83.63 | 84.48 | 84.02 | 374,800 |
Sep 1, 2023 | 84.65 | 86.06 | 84.39 | 85.44 | 84.97 | 212,200 |
Aug 31, 2023 | 83.44 | 84.76 | 82.28 | 84.02 | 83.56 | 546,500 |
Aug 30, 2023 | 0.19 Dividend | |||||
Aug 30, 2023 | 83.31 | 84.42 | 82.59 | 83.76 | 83.30 | 262,900 |
Aug 29, 2023 | 81.21 | 84.09 | 81.14 | 83.84 | 83.19 | 248,800 |
Aug 28, 2023 | 81.31 | 82.49 | 81.31 | 81.73 | 81.10 | 144,000 |
Aug 25, 2023 | 80.84 | 81.89 | 79.80 | 80.99 | 80.36 | 262,300 |
Aug 24, 2023 | 84.13 | 84.13 | 80.38 | 80.75 | 80.13 | 329,200 |
Aug 23, 2023 | 82.02 | 84.58 | 81.57 | 84.12 | 83.47 | 166,000 |
Aug 22, 2023 | 82.98 | 83.73 | 81.97 | 82.44 | 81.80 | 232,600 |
Aug 21, 2023 | 80.00 | 82.22 | 79.69 | 82.09 | 81.46 | 250,000 |
Aug 18, 2023 | 79.21 | 80.76 | 79.21 | 79.86 | 79.24 | 276,900 |
Aug 17, 2023 | 80.39 | 82.04 | 79.42 | 80.01 | 79.39 | 259,900 |
Aug 16, 2023 | 82.88 | 82.88 | 80.13 | 80.28 | 79.66 | 344,600 |
Aug 15, 2023 | 83.86 | 84.34 | 82.74 | 82.89 | 82.25 | 186,400 |
Aug 14, 2023 | 83.13 | 84.54 | 82.56 | 84.51 | 83.86 | 136,200 |
Aug 11, 2023 | 83.57 | 83.57 | 82.35 | 83.21 | 82.57 | 176,500 |
Aug 10, 2023 | 86.05 | 86.64 | 84.19 | 84.66 | 84.01 | 262,100 |
Aug 9, 2023 | 84.55 | 85.48 | 83.18 | 85.12 | 84.46 | 207,800 |
Aug 8, 2023 | 85.36 | 85.93 | 83.27 | 84.88 | 84.22 | 367,800 |
Aug 7, 2023 | 84.87 | 86.90 | 82.98 | 86.78 | 86.11 | 423,000 |
Aug 4, 2023 | 85.51 | 87.50 | 81.83 | 84.28 | 83.63 | 1,016,600 |
Aug 3, 2023 | 90.08 | 90.62 | 88.67 | 90.01 | 89.31 | 390,800 |
Aug 2, 2023 | 93.51 | 93.84 | 91.03 | 91.25 | 90.54 | 273,700 |
Aug 1, 2023 | 95.83 | 95.91 | 94.67 | 94.85 | 94.12 | 230,100 |
Jul 31, 2023 | 95.55 | 97.37 | 95.29 | 97.14 | 96.39 | 294,200 |
Jul 28, 2023 | 95.80 | 96.05 | 94.68 | 95.23 | 94.49 | 161,700 |
Jul 27, 2023 | 92.84 | 95.08 | 92.84 | 94.10 | 93.37 | 336,600 |
Jul 26, 2023 | 91.72 | 92.10 | 90.42 | 91.34 | 90.63 | 234,100 |
Jul 25, 2023 | 91.97 | 93.75 | 91.97 | 92.87 | 92.15 | 204,000 |
Jul 24, 2023 | 92.12 | 92.97 | 91.00 | 91.13 | 90.43 | 145,700 |
Jul 21, 2023 | 92.90 | 93.01 | 91.84 | 92.12 | 91.41 | 319,300 |
Jul 20, 2023 | 93.83 | 93.83 | 91.18 | 91.87 | 91.16 | 328,800 |
Jul 19, 2023 | 95.45 | 95.57 | 93.65 | 94.15 | 93.42 | 223,100 |
Jul 18, 2023 | 96.57 | 96.57 | 94.96 | 95.78 | 95.04 | 337,300 |
Jul 17, 2023 | 95.53 | 97.49 | 93.31 | 96.86 | 96.11 | 596,500 |
Jul 14, 2023 | 98.66 | 99.60 | 96.91 | 97.19 | 96.44 | 352,700 |
Jul 13, 2023 | 97.55 | 99.11 | 97.44 | 98.89 | 98.13 | 418,900 |
Jul 12, 2023 | 95.77 | 97.75 | 95.77 | 96.97 | 96.22 | 282,500 |
Jul 11, 2023 | 92.37 | 94.47 | 92.37 | 94.26 | 93.53 | 398,200 |
Jul 10, 2023 | 89.83 | 92.05 | 89.83 | 92.01 | 91.30 | 274,300 |
Jul 7, 2023 | 90.32 | 91.15 | 89.55 | 89.68 | 88.99 | 279,700 |
Jul 6, 2023 | 90.38 | 90.48 | 88.94 | 89.97 | 89.27 | 285,100 |
Jul 5, 2023 | 92.97 | 93.70 | 91.48 | 91.76 | 91.05 | 457,700 |
Jul 3, 2023 | 94.83 | 95.33 | 93.57 | 94.80 | 94.07 | 164,600 |
Jun 30, 2023 | 94.45 | 95.51 | 94.00 | 94.67 | 93.94 | 236,900 |
Jun 29, 2023 | 92.18 | 93.39 | 91.37 | 93.35 | 92.63 | 185,300 |
Jun 28, 2023 | 90.69 | 91.99 | 90.47 | 91.48 | 90.77 | 189,800 |
Jun 27, 2023 | 89.59 | 92.30 | 89.35 | 91.92 | 91.21 | 221,200 |
Jun 26, 2023 | 87.53 | 90.12 | 87.53 | 89.38 | 88.69 | 393,500 |
Jun 23, 2023 | 87.71 | 88.53 | 86.75 | 86.85 | 86.18 | 408,200 |
Jun 22, 2023 | 88.46 | 90.03 | 88.46 | 89.13 | 88.44 | 328,400 |
Jun 21, 2023 | 89.10 | 90.01 | 88.58 | 88.93 | 88.24 | 285,200 |
Jun 20, 2023 | 89.98 | 90.82 | 88.82 | 89.73 | 89.04 | 320,400 |
Jun 16, 2023 | 93.04 | 93.04 | 89.55 | 90.58 | 89.88 | 860,000 |
Jun 15, 2023 | 91.43 | 92.07 | 90.77 | 91.86 | 91.15 | 240,600 |
Jun 14, 2023 | 92.72 | 93.74 | 91.36 | 92.70 | 91.98 | 310,700 |
Jun 13, 2023 | 94.53 | 94.83 | 92.46 | 93.41 | 92.69 | 634,400 |
Jun 12, 2023 | 93.58 | 94.90 | 92.30 | 93.31 | 92.59 | 511,100 |
Jun 9, 2023 | 94.17 | 94.84 | 91.76 | 92.49 | 91.77 | 371,500 |
Jun 8, 2023 | 93.18 | 93.59 | 91.91 | 93.27 | 92.55 | 353,800 |
Jun 7, 2023 | 90.10 | 93.40 | 89.99 | 92.21 | 91.50 | 621,900 |
Jun 6, 2023 | 87.16 | 89.89 | 86.30 | 89.20 | 88.51 | 455,500 |
Jun 5, 2023 | 87.46 | 87.57 | 86.17 | 86.94 | 86.27 | 249,200 |
Jun 2, 2023 | 89.82 | 90.31 | 87.34 | 88.80 | 88.11 | 383,500 |
Jun 1, 2023 | 86.53 | 89.11 | 85.91 | 88.84 | 88.15 | 307,200 |
May 31, 2023 | 87.02 | 88.41 | 85.93 | 86.40 | 85.73 | 668,100 |
May 30, 2023 | 0.19 Dividend | |||||
May 30, 2023 | 90.91 | 91.82 | 87.82 | 88.41 | 87.73 | 376,500 |
May 26, 2023 | 85.91 | 90.43 | 85.90 | 89.64 | 88.76 | 415,200 |
May 25, 2023 | 84.77 | 86.09 | 83.31 | 85.66 | 84.82 | 369,600 |
May 24, 2023 | 83.67 | 83.67 | 81.57 | 83.17 | 82.35 | 297,700 |
May 23, 2023 | 86.21 | 86.69 | 84.58 | 84.75 | 83.92 | 325,800 |
May 22, 2023 | 85.30 | 87.22 | 85.30 | 86.79 | 85.94 | 594,400 |
May 19, 2023 | 85.48 | 86.05 | 84.74 | 85.94 | 85.09 | 467,900 |
May 18, 2023 | 82.38 | 85.52 | 82.15 | 85.11 | 84.27 | 435,500 |
May 17, 2023 | 80.03 | 82.64 | 79.22 | 81.94 | 81.13 | 329,200 |
May 16, 2023 | 79.37 | 80.30 | 79.14 | 79.37 | 78.59 | 277,200 |
May 15, 2023 | 78.41 | 80.46 | 78.21 | 79.97 | 79.18 | 333,900 |
May 12, 2023 | 79.42 | 79.86 | 77.98 | 78.41 | 77.64 | 345,500 |
May 11, 2023 | 80.85 | 81.45 | 78.48 | 79.19 | 78.41 | 326,400 |
May 10, 2023 | 79.57 | 81.26 | 79.30 | 80.96 | 80.16 | 446,600 |
May 9, 2023 | 78.19 | 79.42 | 77.81 | 78.56 | 77.79 | 473,800 |
May 8, 2023 | 79.03 | 80.57 | 77.36 | 79.31 | 78.53 | 447,400 |
May 5, 2023 | 77.95 | 79.99 | 76.20 | 79.26 | 78.48 | 1,385,800 |
May 4, 2023 | 73.54 | 74.33 | 72.35 | 73.64 | 72.92 | 1,232,500 |
May 3, 2023 | 75.54 | 76.60 | 74.36 | 74.70 | 73.97 | 601,800 |
May 2, 2023 | 74.88 | 76.11 | 74.00 | 75.46 | 74.72 | 499,100 |
May 1, 2023 | 74.36 | 76.39 | 74.10 | 74.96 | 74.22 | 690,400 |
Apr 28, 2023 | 73.52 | 73.52 | 72.34 | 72.78 | 72.06 | 451,400 |
Apr 27, 2023 | 73.61 | 73.61 | 70.90 | 73.18 | 72.46 | 554,200 |
Apr 26, 2023 | 74.12 | 74.44 | 73.10 | 73.87 | 73.14 | 388,800 |
Related Tickers
DIOD Diodes Incorporated
71.30
+0.56%
MTSI MACOM Technology Solutions Holdings, Inc.
100.58
-0.14%
CRUS Cirrus Logic, Inc.
87.31
+1.18%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
MXL MaxLinear, Inc.
20.68
-1.19%
VSH Vishay Intertechnology, Inc.
22.10
-0.81%
RMBS Rambus Inc.
58.12
+2.83%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
AOSL Alpha and Omega Semiconductor Limited
21.51
+1.41%