Svoboda | Graniru | BBC Russia | Golosameriki | Facebook
Free Trial
→ The only AI company to buy (From Porter & Company) (Ad) Free POWI Stock Alerts

Power Integrations (POWI) Stock Chart & Stock Price History

$67.10
+0.69 (+1.04%)
(As of 08/30/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Power Integrations Stock Price Performance

5 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

Ad Porter & Company
The only AI company to buy
The 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2024$67.10$67.10$67.87$66.621.03 million shs$3.81 billion
08/30/2024$66.41$67.10
+1.04%		$67.87$66.621.03 million shs$3.81 billion
08/29/2024$63.82$66.41
+4.06%		$66.87$64.47581,318 shs$3.77 billion
08/28/2024$65.15$63.82
-2.04%		$65.23$63.77321,512 shs$3.62 billion
08/27/2024$66.41$65.15
-1.90%		$67.17$65.02501,740 shs$3.70 billion
08/26/2024$67.90$66.41
-2.19%		$68.12$66.26268,879 shs$3.77 billion
08/23/2024$65.39$67.90
+3.84%		$68.21$66.03343,671 shs$3.86 billion
08/22/2024$66.95$65.39
-2.33%		$67.47$65.27284,241 shs$3.72 billion
08/21/2024$64.48$66.95
+3.83%		$67.21$64.69255,730 shs$3.80 billion
08/20/2024$65.72$64.48
-1.89%		$65.63$63.93188,951 shs$3.66 billion
08/19/2024$66.02$65.72
-0.45%		$66.27$64.94226,087 shs$3.73 billion
08/16/2024$65.16$66.02
+1.32%		$66.96$64.43461,426 shs$3.75 billion
08/15/2024$59.65$65.16
+9.24%		$65.26$61.60650,394 shs$3.70 billion
08/14/2024$61.18$59.65
-2.50%		$61.52$59.36342,271 shs$3.39 billion
08/13/2024$60.41$61.18
+1.27%		$61.40$60.261.09 million shs$3.47 billion
08/12/2024$60.36$60.41
+0.08%		$62.75$60.06639,476 shs$3.43 billion
08/09/2024$60.92$60.36
-0.92%		$61.51$60.09411,554 shs$3.43 billion
08/08/2024$59.78$60.92
+1.91%		$61.90$59.82543,530 shs$3.46 billion
08/07/2024$64.27$59.78
-6.99%		$63.57$59.741.09 million shs$3.39 billion
08/06/2024$64.68$64.27
-0.63%		$65.86$63.96688,809 shs$3.65 billion
08/05/2024$66.21$64.68
-2.31%		$65.79$62.37566,849 shs$3.67 billion
08/02/2024$68.31$66.21
-3.07%		$66.60$64.85745,995 shs$3.76 billion
08/01/2024$73.04$68.31
-6.48%		$72.80$67.15472,149 shs$3.88 billion
07/31/2024$71.06$73.04
+2.79%		$74.09$71.37421,994 shs$4.15 billion
07/30/2024$73.16$71.06
-2.87%		$73.52$71.04267,532 shs$4.03 billion
07/29/2024$72.96$73.16
+0.27%		$74.93$72.93233,775 shs$4.15 billion
07/26/2024$71.22$72.96
+2.44%		$74.40$72.09312,070 shs$4.14 billion
07/25/2024$72.19$71.22
-1.34%		$73.41$69.44521,232 shs$4.04 billion
07/24/2024$74.58$72.19
-3.20%		$75.57$72.07462,542 shs$4.10 billion
07/23/2024$74.93$74.58
-0.47%		$75.28$72.94302,435 shs$4.23 billion
07/22/2024$71.86$74.93
+4.27%		$75.11$72.68438,422 shs$4.25 billion
07/19/2024$74.39$71.86
-3.40%		$75.71$71.33306,700 shs$4.08 billion
07/18/2024$75.89$74.39
-1.98%		$77.32$73.80273,942 shs$4.22 billion
07/17/2024$78.46$75.89
-3.28%		$78.66$75.80451,682 shs$4.31 billion
07/16/2024$75.47$78.46
+3.96%		$79.13$76.28561,723 shs$4.45 billion
07/15/2024$75.14$75.47
+0.44%		$76.63$75.00449,158 shs$4.28 billion
07/12/2024$74.25$75.14
+1.20%		$76.86$74.78308,726 shs$4.26 billion
07/11/2024$72.01$74.25
+3.11%		$74.62$72.95387,190 shs$4.21 billion
07/10/2024$71.69$72.01
+0.45%		$73.21$71.81303,913 shs$4.09 billion
07/09/2024$71.87$71.69
-0.25%		$72.13$70.43371,343 shs$4.07 billion
Obama’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 documentary
07/08/2024$70.50$71.87
+1.94%		$72.14$71.25167,688 shs$4.08 billion
07/05/2024$70.68$70.50
-0.25%		$71.01$70.00175,945 shs$4.00 billion
07/04/2024$70.68$70.68$71.42$70.15133,452 shs$4.01 billion
07/03/2024$70.56$70.68
+0.17%		$71.34$70.15133,452 shs$4.01 billion
07/02/2024$69.69$70.56
+1.25%		$70.77$69.61344,619 shs$4.00 billion
07/01/2024$70.19$69.69
-0.71%		$70.19$68.23382,362 shs$3.96 billion
06/28/2024$69.21$70.19
+1.42%		$71.99$69.83917,293 shs$3.98 billion
06/27/2024$70.27$69.21
-1.51%		$70.97$68.98359,298 shs$3.93 billion
06/26/2024$70.31$70.27
-0.06%		$71.02$69.61421,127 shs$3.99 billion
06/25/2024$70.42$70.31
-0.16%		$70.80$69.12461,912 shs$3.99 billion
06/24/2024$71.36$70.42
-1.32%		$72.19$70.35292,556 shs$4.00 billion
06/21/2024$71.68$71.36
-0.45%		$71.80$70.371.37 million shs$4.05 billion
06/20/2024$73.52$71.68
-2.50%		$73.30$71.19472,474 shs$4.07 billion
06/19/2024$73.52$73.52$76.30$73.37380,704 shs$4.17 billion
06/18/2024$74.27$73.52
-1.01%		$76.30$73.37380,704 shs$4.17 billion
06/17/2024$73.77$74.27
+0.68%		$74.41$72.26221,897 shs$4.22 billion
06/14/2024$74.33$73.77
-0.75%		$74.07$72.32192,738 shs$4.19 billion
06/13/2024$76.00$74.33
-2.20%		$75.87$73.63382,149 shs$4.22 billion
06/12/2024$74.78$76.00
+1.63%		$78.10$75.30239,934 shs$4.31 billion
06/11/2024$74.10$74.78
+0.92%		$74.90$72.56264,873 shs$4.24 billion
06/10/2024$74.57$74.10
-0.63%		$74.58$73.26204,003 shs$4.21 billion
06/07/2024$75.59$74.57
-1.35%		$75.99$73.98186,451 shs$4.23 billion
06/06/2024$75.66$75.59
-0.09%		$76.67$74.37206,392 shs$4.29 billion
06/05/2024$72.93$75.66
+3.74%		$75.73$73.38190,448 shs$4.29 billion
06/04/2024$75.94$72.93
-3.96%		$75.77$72.82276,254 shs$4.14 billion
06/03/2024$76.01$75.94
-0.09%		$77.28$75.20208,681 shs$4.31 billion

Related Companies:
This page (NASDAQ:POWI) was last updated on 9/2/2024 by MarketBeat.com Staff

From Our Partners
First 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 | Sponsored
Exposed: 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 | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
FREE Daily Profits Live Open House
Over the past year, members of Millionaire trader Nate Bear's Daily Profits Live chatroom have had 62 opportun...
Monument Traders Alliance | Sponsored
Biden’s Big Fix
America's Next Nightmare (has nothing to do with November) Roosevelt failed to make it work during World W...
Stansberry Research | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Kamala? 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