Power Integrations (POWI) Stock Chart & Stock Price History $67.10 +0.69 (+1.04%) (As of 08/30/2024 08:55 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Power Integrations Stock Price Performance5 Day Performance+5.14%1 Month Performance+1.34%3 Month Performance-11.72%6 Month Performance-7.82%Year-To-Date Performance-18.28%1 Year Performance-21.47% Receive POWI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only AI company to buyThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. POWI Stock Chart for Monday, September, 2, 2024 POWI Chart by TradingView Power Integrations Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/02/2024$67.10$67.10$67.87$66.621.03 million shs$3.81 billion08/30/2024$66.41$67.10+1.04%$67.87$66.621.03 million shs$3.81 billion08/29/2024$63.82$66.41+4.06%$66.87$64.47581,318 shs$3.77 billion08/28/2024$65.15$63.82-2.04%$65.23$63.77321,512 shs$3.62 billion08/27/2024$66.41$65.15-1.90%$67.17$65.02501,740 shs$3.70 billion08/26/2024$67.90$66.41-2.19%$68.12$66.26268,879 shs$3.77 billion Get the Latest News and Ratings for POWI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter. 08/23/2024$65.39$67.90+3.84%$68.21$66.03343,671 shs$3.86 billion08/22/2024$66.95$65.39-2.33%$67.47$65.27284,241 shs$3.72 billion08/21/2024$64.48$66.95+3.83%$67.21$64.69255,730 shs$3.80 billion08/20/2024$65.72$64.48-1.89%$65.63$63.93188,951 shs$3.66 billion08/19/2024$66.02$65.72-0.45%$66.27$64.94226,087 shs$3.73 billion08/16/2024$65.16$66.02+1.32%$66.96$64.43461,426 shs$3.75 billion08/15/2024$59.65$65.16+9.24%$65.26$61.60650,394 shs$3.70 billion08/14/2024$61.18$59.65-2.50%$61.52$59.36342,271 shs$3.39 billion08/13/2024$60.41$61.18+1.27%$61.40$60.261.09 million shs$3.47 billion08/12/2024$60.36$60.41+0.08%$62.75$60.06639,476 shs$3.43 billion08/09/2024$60.92$60.36-0.92%$61.51$60.09411,554 shs$3.43 billion08/08/2024$59.78$60.92+1.91%$61.90$59.82543,530 shs$3.46 billion08/07/2024$64.27$59.78-6.99%$63.57$59.741.09 million shs$3.39 billion08/06/2024$64.68$64.27-0.63%$65.86$63.96688,809 shs$3.65 billion08/05/2024$66.21$64.68-2.31%$65.79$62.37566,849 shs$3.67 billion08/02/2024$68.31$66.21-3.07%$66.60$64.85745,995 shs$3.76 billion08/01/2024$73.04$68.31-6.48%$72.80$67.15472,149 shs$3.88 billion07/31/2024$71.06$73.04+2.79%$74.09$71.37421,994 shs$4.15 billion07/30/2024$73.16$71.06-2.87%$73.52$71.04267,532 shs$4.03 billion07/29/2024$72.96$73.16+0.27%$74.93$72.93233,775 shs$4.15 billion07/26/2024$71.22$72.96+2.44%$74.40$72.09312,070 shs$4.14 billion07/25/2024$72.19$71.22-1.34%$73.41$69.44521,232 shs$4.04 billion07/24/2024$74.58$72.19-3.20%$75.57$72.07462,542 shs$4.10 billion07/23/2024$74.93$74.58-0.47%$75.28$72.94302,435 shs$4.23 billion07/22/2024$71.86$74.93+4.27%$75.11$72.68438,422 shs$4.25 billion07/19/2024$74.39$71.86-3.40%$75.71$71.33306,700 shs$4.08 billion07/18/2024$75.89$74.39-1.98%$77.32$73.80273,942 shs$4.22 billion07/17/2024$78.46$75.89-3.28%$78.66$75.80451,682 shs$4.31 billion07/16/2024$75.47$78.46+3.96%$79.13$76.28561,723 shs$4.45 billion07/15/2024$75.14$75.47+0.44%$76.63$75.00449,158 shs$4.28 billion07/12/2024$74.25$75.14+1.20%$76.86$74.78308,726 shs$4.26 billion07/11/2024$72.01$74.25+3.11%$74.62$72.95387,190 shs$4.21 billion07/10/2024$71.69$72.01+0.45%$73.21$71.81303,913 shs$4.09 billion07/09/2024$71.87$71.69-0.25%$72.13$70.43371,343 shs$4.07 billionObama’s final twist in Appalachia (Ad)Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…Go here now to watch my new documentary07/08/2024$70.50$71.87+1.94%$72.14$71.25167,688 shs$4.08 billion07/05/2024$70.68$70.50-0.25%$71.01$70.00175,945 shs$4.00 billion07/04/2024$70.68$70.68$71.42$70.15133,452 shs$4.01 billion07/03/2024$70.56$70.68+0.17%$71.34$70.15133,452 shs$4.01 billion07/02/2024$69.69$70.56+1.25%$70.77$69.61344,619 shs$4.00 billion07/01/2024$70.19$69.69-0.71%$70.19$68.23382,362 shs$3.96 billion06/28/2024$69.21$70.19+1.42%$71.99$69.83917,293 shs$3.98 billion06/27/2024$70.27$69.21-1.51%$70.97$68.98359,298 shs$3.93 billion06/26/2024$70.31$70.27-0.06%$71.02$69.61421,127 shs$3.99 billion06/25/2024$70.42$70.31-0.16%$70.80$69.12461,912 shs$3.99 billion06/24/2024$71.36$70.42-1.32%$72.19$70.35292,556 shs$4.00 billion06/21/2024$71.68$71.36-0.45%$71.80$70.371.37 million shs$4.05 billion06/20/2024$73.52$71.68-2.50%$73.30$71.19472,474 shs$4.07 billion06/19/2024$73.52$73.52$76.30$73.37380,704 shs$4.17 billion06/18/2024$74.27$73.52-1.01%$76.30$73.37380,704 shs$4.17 billion06/17/2024$73.77$74.27+0.68%$74.41$72.26221,897 shs$4.22 billion06/14/2024$74.33$73.77-0.75%$74.07$72.32192,738 shs$4.19 billion06/13/2024$76.00$74.33-2.20%$75.87$73.63382,149 shs$4.22 billion06/12/2024$74.78$76.00+1.63%$78.10$75.30239,934 shs$4.31 billion06/11/2024$74.10$74.78+0.92%$74.90$72.56264,873 shs$4.24 billion06/10/2024$74.57$74.10-0.63%$74.58$73.26204,003 shs$4.21 billion06/07/2024$75.59$74.57-1.35%$75.99$73.98186,451 shs$4.23 billion06/06/2024$75.66$75.59-0.09%$76.67$74.37206,392 shs$4.29 billion06/05/2024$72.93$75.66+3.74%$75.73$73.38190,448 shs$4.29 billion06/04/2024$75.94$72.93-3.96%$75.77$72.82276,254 shs$4.14 billion06/03/2024$76.01$75.94-0.09%$77.28$75.20208,681 shs$4.31 billion Related Companies: ALTR Stock Price Chart MTSI Stock Price Chart CRUS Stock Price Chart LSCC Stock Price Chart RMBS Stock Price Chart SLAB Stock Price Chart DIOD Stock Price Chart SMTC Stock Price Chart AMBA Stock Price Chart MXL Stock Price Chart Receive POWI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Power Integrations and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:POWI) was last updated on 9/2/2024 by MarketBeat.com Staff From Our PartnersFirst Disruption to $martphones in 15 Years 🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredExposed: 3 CENT Crypto to Explode September 23rd?Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredNvidia needs these 3 companies on a new $1 trillion SuperprojectNvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...Weiss Ratings | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredFREE Daily Profits Live Open HouseOver the past year, members of Millionaire trader Nate Bear's Daily Profits Live chatroom have had 62 opportun...Monument Traders Alliance | SponsoredBiden’s Big Fix America's Next Nightmare (has nothing to do with November) Roosevelt failed to make it work during World W...Stansberry Research | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredKamala? Trump? _______? Think again. This play has delivered an annualized average gain of nearly 50% in just three months time… before every singl...The Freeport Society | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Power Integrations, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Power Integrations With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.