Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Power Integrations, Inc. (POWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.29+3.34 (+4.18%)
At close: 04:00PM EDT
82.55 -0.74 (-0.89%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202279.5983.9279.5983.2983.29461,100
Aug 17, 202279.9580.2478.6079.9579.95294,800
Aug 16, 202281.6082.1980.6281.3981.39228,100
Aug 15, 202282.0682.9381.4282.2882.28264,700
Aug 12, 202281.0382.5380.9282.2182.21218,000
Aug 11, 202281.4882.7080.1180.1480.14228,700
Aug 10, 202279.3281.0977.8180.9080.90381,500
Aug 09, 202279.9680.3575.9477.0077.00578,600
Aug 08, 202281.5482.4979.5981.3681.36696,000
Aug 05, 202283.0484.6281.0182.3582.35601,700
Aug 04, 202284.5485.7782.9085.1785.17458,600
Aug 03, 202282.3884.4982.3884.0784.07340,000
Aug 02, 202282.1584.4882.1582.8782.87344,100
Aug 01, 202284.0484.2582.4182.9882.98384,100
Jul 29, 202282.8785.3082.3485.0185.01416,300
Jul 28, 202283.4283.6381.0783.5483.54312,400
Jul 27, 202279.8483.1779.5582.7282.72372,600
Jul 26, 202279.2779.6378.4478.9478.94349,600
Jul 25, 202279.0679.5777.8579.4979.49259,600
Jul 22, 202282.3882.3878.6179.5679.56328,200
Jul 21, 202280.8482.1779.8482.1582.15246,000
Jul 20, 202277.7480.6277.5280.1480.14336,200
Jul 19, 202276.8478.5976.2778.1678.16500,300
Jul 18, 202277.6477.6475.2975.6675.66355,700
Jul 15, 202275.6576.6574.5976.4976.49351,500
Jul 14, 202272.3074.0570.5773.8973.89393,500
Jul 13, 202271.3673.1571.0372.5472.54252,600
Jul 12, 202273.5474.1272.0672.6872.68364,600
Jul 11, 202273.8274.2072.5972.7372.73337,800
Jul 08, 202273.2575.4271.9274.9174.91332,000
Jul 07, 202272.6074.6372.6074.3374.33319,400
Jul 06, 202270.5672.1669.5671.0471.04351,500
Jul 05, 202268.6370.1767.2670.1470.14504,400
Jul 01, 202273.9074.9169.6970.1270.12614,600
Jun 30, 202273.9976.6273.6375.0175.01297,100
Jun 29, 202275.7275.7273.8275.4175.41248,800
Jun 28, 202277.6378.4275.8876.0076.00274,800
Jun 27, 202276.9978.3875.4777.5177.51265,300
Jun 24, 202274.6976.5173.6576.0176.01839,200
Jun 23, 202273.9173.9172.3173.6373.63269,400
Jun 22, 202273.5974.9772.9973.2773.27291,300
Jun 21, 202275.0276.2674.0075.1875.18385,000
Jun 17, 202273.5474.1271.9173.0273.02686,900
Jun 16, 202275.8876.4771.4372.3172.31948,500
Jun 15, 202277.0079.9776.2178.1278.12639,900
Jun 14, 202274.4976.4172.7876.2876.28404,100
Jun 13, 202275.6276.6172.6273.2873.28422,500
Jun 10, 202278.2179.3077.6978.2578.25317,800
Jun 09, 202280.9182.5879.8079.8179.81250,500
Jun 08, 202283.4283.4281.4181.7581.75234,200
Jun 07, 202281.7483.8081.3583.5583.55258,800
Jun 06, 202284.3585.0281.7982.8382.83303,300
Jun 03, 202284.6085.1382.9283.4583.45253,100
Jun 02, 202283.3686.5183.0886.4286.42222,300
Jun 01, 202285.2785.4682.6183.8483.84339,200
May 31, 202284.8885.1382.6584.3884.38489,600
May 27, 202282.6185.0982.6184.9384.93353,600
May 27, 20220.18 Dividend
May 26, 202278.8882.1778.8881.6381.45377,500
May 25, 202279.5880.7377.5379.0178.84514,800
May 24, 202281.3181.4979.2880.3280.14340,600
May 23, 202283.2084.3681.6382.4282.24338,200
May 20, 202284.3984.3980.0783.2183.03452,300
May 19, 202281.7584.2881.7582.4482.26436,200
May 18, 202284.5186.5281.5982.1982.01412,500
May 17, 202284.9886.7084.8386.1585.96299,200
May 16, 202282.6284.3582.5382.8582.67331,700
May 13, 202281.8084.8881.3284.1383.94419,700
May 12, 202277.5981.1677.4580.2480.06542,200
May 11, 202280.1082.3778.1178.3178.14443,900
May 10, 202282.8283.9180.0480.7580.57455,300
May 09, 202281.8682.8280.1280.8080.62480,900
May 06, 202282.3883.9479.8183.4183.23576,100
May 05, 202286.1486.1681.8183.1883.00454,900
May 04, 202284.4288.1283.5087.9787.78479,000
May 03, 202282.9384.7982.4783.6183.43365,900
May 02, 202280.1783.0380.1682.9682.78448,500
Apr 29, 202284.8884.9679.6680.0079.82670,800
Apr 28, 202281.2785.5280.5284.7084.51589,400
Apr 27, 202278.7680.5377.8979.5879.40412,800
Apr 26, 202281.8081.8078.6778.7678.59562,100
Apr 25, 202281.2082.9780.6782.8382.65339,900
Apr 22, 202282.5983.5281.3281.5581.37256,600
Apr 21, 202286.1586.8982.8083.2783.09291,800
Apr 20, 202285.0587.1284.7284.9884.79232,900
Apr 19, 202282.1185.2582.1184.8884.69283,000
Apr 18, 202280.9383.7580.9382.9682.78278,000
Apr 14, 202283.0483.0480.5481.5981.41499,900
Apr 13, 202280.9083.4280.2182.4582.27249,400
Apr 12, 202281.0683.2980.0480.8080.62487,300
Apr 11, 202280.2181.5979.0479.1779.00392,100
Apr 08, 202281.9882.6080.9781.2181.03386,800
Apr 07, 202282.1484.7081.7782.5682.38349,500
Apr 06, 202283.5184.7982.2082.3082.12556,500
Apr 05, 202290.4290.7485.0285.2885.09375,000
Apr 04, 202291.1392.7889.9091.0290.82434,900
Apr 01, 202292.8894.3090.1691.9291.72392,100
Mar 31, 202294.4895.1592.5592.6892.48370,000
Mar 30, 202297.8197.8193.9594.4894.27338,700
Mar 29, 202298.0598.9296.9698.1097.88372,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement