U.S. markets closed

Power Integrations, Inc. (POWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.17+1.94 (+2.00%)
At close: 4:00PM EDT
99.17 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202197.3899.9097.3899.1799.17257,837
Aug 03, 202196.7698.1995.5397.2397.23460,700
Aug 02, 202198.2599.9896.0296.4296.42559,600
Jul 30, 202190.0097.4388.5096.9996.991,273,700
Jul 29, 202183.0785.3982.3185.0185.01506,700
Jul 28, 202181.7183.0081.4182.4782.47416,000
Jul 27, 202184.0084.0679.1381.1381.13229,000
Jul 26, 202184.2284.6683.8684.4384.43217,300
Jul 23, 202182.7684.6682.2684.4484.44224,600
Jul 22, 202183.7183.7381.6482.3082.30222,900
Jul 21, 202180.2084.7280.0884.5084.50377,900
Jul 20, 202177.7980.9377.7979.9879.98295,100
Jul 19, 202176.8379.0776.3178.2378.23279,900
Jul 16, 202180.6281.0978.2178.2778.27268,800
Jul 15, 202180.9481.3679.0679.9579.95295,600
Jul 14, 202183.1483.7281.9581.9881.98247,400
Jul 13, 202182.0082.4280.9481.9381.93126,300
Jul 12, 202182.8382.8381.3782.4982.49208,300
Jul 09, 202181.6883.5181.3582.4382.43172,700
Jul 08, 202180.6382.0878.7381.1081.10265,300
Jul 07, 202183.9884.5581.9882.5982.59346,500
Jul 06, 202183.6983.6980.5883.2883.28382,500
Jul 02, 202181.8183.9081.8183.5383.53400,800
Jul 01, 202182.0783.1581.9082.5482.54260,300
Jun 30, 202182.4982.8481.3782.0682.06223,500
Jun 29, 202181.2883.1480.8683.0383.03189,400
Jun 28, 202180.9482.0980.7981.6581.65196,900
Jun 25, 202181.4182.1280.5280.6780.67454,500
Jun 24, 202180.0481.8580.0481.2681.26133,000
Jun 23, 202178.4579.7778.3479.1879.18314,100
Jun 22, 202178.9278.9277.3378.5378.53290,600
Jun 21, 202179.6179.9778.0179.0079.00236,800
Jun 18, 202181.3081.9378.6178.8278.82462,400
Jun 17, 202181.7283.7781.7182.5382.53134,900
Jun 16, 202183.0183.8181.7782.2082.20190,200
Jun 15, 202183.8384.9082.1282.6282.62211,100
Jun 14, 202180.9984.1280.7284.0484.04352,600
Jun 11, 202180.1880.7979.5680.7280.72199,000
Jun 10, 202179.7280.2779.0280.0980.09203,000
Jun 09, 202180.9881.1379.3079.4979.49189,100
Jun 08, 202181.0781.1278.9180.4880.48167,800
Jun 07, 202180.6081.0780.2080.3380.33180,600
Jun 04, 202180.0081.5780.0081.2081.20131,900
Jun 03, 202179.9080.1178.8879.3279.32167,100
Jun 02, 202180.3081.2880.1080.9180.91202,400
Jun 01, 202182.4282.7579.2880.2480.24534,000
May 28, 202181.7282.7781.3182.1982.19191,700
May 27, 202181.6482.9681.0181.7581.75433,100
May 27, 20210.13 Dividend
May 26, 202181.0182.5680.8382.1382.00268,900
May 25, 202180.5881.6580.3280.6180.48260,100
May 24, 202179.5680.4778.9479.9979.86224,900
May 21, 202179.8179.8178.0678.2378.11356,100
May 20, 202177.4979.3076.3579.0978.96281,600
May 19, 202173.0477.3173.0476.9476.82288,800
May 18, 202176.8677.7274.7574.7774.65328,300
May 17, 202175.9376.6374.4176.1476.02488,500
May 14, 202175.8777.7975.0677.0376.91240,200
May 13, 202174.7476.1573.3774.6874.56484,500
May 12, 202175.9176.9073.3673.6573.53321,600
May 11, 202174.8977.6274.5177.0876.96284,000
May 10, 202181.6781.7477.9278.0577.93424,600
May 07, 202181.9982.6080.8482.4882.35212,800
May 06, 202180.0881.7079.0580.8480.71631,400
May 05, 202179.2880.9378.0180.6180.48343,000
May 04, 202179.6781.0077.3078.2178.09503,300
May 03, 202184.1184.3780.4880.5480.41421,900
Apr 30, 202181.4986.9481.2582.8182.68607,000
Apr 29, 202182.8185.0681.9284.1083.97359,200
Apr 28, 202182.7283.8781.6083.7783.64243,800
Apr 27, 202185.2585.2582.7283.3983.26273,700
Apr 26, 202185.9988.0784.1584.5184.38681,900
Apr 23, 202183.0785.7783.0785.4185.27291,800
Apr 22, 202182.3783.3781.1581.9181.78254,000
Apr 21, 202178.0582.0976.4182.0281.89380,900
Apr 20, 202179.6780.1677.1278.2978.17331,600
Apr 19, 202181.7982.2479.7880.4080.27336,400
Apr 16, 202182.9683.0981.9782.7182.58323,300
Apr 15, 202182.1583.0081.2782.5582.42165,100
Apr 14, 202180.3982.2180.3580.8780.74204,300
Apr 13, 202181.5782.0079.7080.8780.74235,500
Apr 12, 202180.3181.3279.5680.8180.68204,400
Apr 09, 202180.9281.5179.6781.0680.93303,900
Apr 08, 202182.5183.1181.0381.7281.59323,400
Apr 07, 202184.5684.9481.0581.3681.23388,500
Apr 06, 202184.4585.5083.2084.3484.21235,200
Apr 05, 202186.6886.6883.7484.8084.67366,300
Apr 01, 202182.9385.5282.5485.4085.26237,200
Mar 31, 202180.2982.2579.4181.4881.35324,400
Mar 30, 202178.6879.6477.2679.1379.00205,600
Mar 29, 202182.2983.1878.8379.1779.04249,000
Mar 26, 202178.8583.1878.5783.1282.99303,900
Mar 25, 202177.8679.5775.8078.7378.61285,900
Mar 24, 202181.3982.6778.7678.8578.73500,500
Mar 23, 202182.4082.4879.4479.9979.86340,500
Mar 22, 202183.8684.1381.4482.7382.60236,700
Mar 19, 202180.0582.6079.5082.3182.181,005,600
Mar 18, 202183.3883.7080.0380.3080.17287,700
Mar 17, 202182.8885.0081.3784.7284.59260,800
Mar 16, 202184.4385.0083.0883.5283.39338,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...