Advertisement
U.S. markets open in 1 hour 10 minutes

Power Integrations, Inc. (POWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.61+1.70 (+2.47%)
At close: 04:00PM EDT
70.61 0.00 (0.00%)
After hours: 04:53PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202469.2470.6569.2470.6170.61362,600
Mar 26, 202470.3770.3968.8668.9168.91298,800
Mar 25, 202469.7270.3468.9770.0370.03259,000
Mar 22, 202470.4170.6969.4670.1370.13281,100
Mar 21, 202471.9673.3370.5470.5570.55381,700
Mar 20, 202469.4371.0868.9070.3670.36467,300
Mar 19, 202468.9669.7668.1869.1169.11444,400
Mar 18, 202471.1171.1169.5569.6369.63294,400
Mar 15, 202469.3370.5168.6470.0870.08866,700
Mar 14, 202471.8872.9269.8270.1470.14386,800
Mar 13, 202473.7073.9872.1172.3872.38274,800
Mar 12, 202474.6174.6172.9974.1374.13225,000
Mar 11, 202473.1274.7572.7374.3174.31306,200
Mar 08, 202477.0577.2273.8073.9473.94301,900
Mar 07, 202473.8877.7773.5576.4976.49556,300
Mar 06, 202472.5673.7371.8572.9272.92312,000
Mar 05, 202472.0072.7270.7471.5471.54463,500
Mar 04, 202473.5373.5372.7972.9172.91309,000
Mar 01, 202471.9273.1771.1372.7972.79302,200
Feb 29, 202471.6972.8270.5671.4671.46410,600
Feb 28, 202469.3070.9968.6770.4370.43506,400
Feb 28, 20240.2 Dividend
Feb 27, 202471.6972.0769.9470.4270.22546,900
Feb 26, 202470.8571.7270.7071.3671.16648,000
Feb 23, 202472.1672.2270.4370.4570.25475,100
Feb 22, 202473.6973.9972.2472.3172.10415,700
Feb 21, 202471.9972.7571.6572.6272.41364,200
Feb 20, 202472.2773.2071.8072.6172.40483,900
Feb 16, 202475.4275.5873.3273.3573.14393,500
Feb 15, 202475.6976.7775.1675.6575.44343,000
Feb 14, 202473.2075.9172.9575.2575.04522,300
Feb 13, 202476.2576.8371.7172.1771.97994,200
Feb 12, 202480.0581.5079.1979.4379.20453,300
Feb 09, 202484.8385.0080.8781.5481.31783,300
Feb 08, 202475.5978.6675.5978.2978.07619,400
Feb 07, 202474.0475.5173.0975.1274.91306,500
Feb 06, 202473.9673.9672.6273.8873.67415,500
Feb 05, 202475.4275.8873.8874.4274.21540,000
Feb 02, 202474.8175.4473.9775.4275.21501,500
Feb 01, 202475.1975.9774.5075.5875.37390,200
Jan 31, 202475.4177.3074.5874.9674.75546,500
Jan 30, 202477.2577.4875.7276.0375.81235,800
Jan 29, 202477.1677.9475.8777.7177.49247,500
Jan 26, 202477.9278.4177.0477.1376.91201,800
Jan 25, 202481.1881.1878.2978.3978.17264,600
Jan 24, 202482.1382.1779.4079.4679.23442,900
Jan 23, 202481.7082.4781.2281.9681.73418,900
Jan 22, 202483.1683.7382.1182.3782.14315,600
Jan 19, 202479.3782.2578.4882.2582.02386,800
Jan 18, 202478.5478.8977.5678.2077.98415,900
Jan 17, 202475.9776.9075.2876.7876.56406,400
Jan 16, 202476.3877.3676.0077.0776.85286,100
Jan 12, 202477.3779.0776.2577.1076.88253,600
Jan 11, 202476.9277.7075.6976.8976.67255,900
Jan 10, 202477.1677.5375.0477.1476.92349,000
Jan 09, 202475.7077.6775.4577.2677.04265,400
Jan 08, 202476.6177.4576.2777.2577.03353,400
Jan 05, 202476.8677.6975.9376.3876.16333,000
Jan 04, 202476.8577.8276.1877.2877.06407,300
Jan 03, 202479.0079.0077.7478.4378.21296,100
Jan 02, 202481.3981.3979.1180.1379.90354,900
Dec 29, 202383.3583.6881.8382.1181.88248,900
Dec 28, 202383.6683.6682.6483.3783.13277,500
Dec 27, 202384.8785.1183.5083.8383.59355,600
Dec 26, 202384.5585.2783.9684.7084.46259,700
Dec 22, 202383.4784.4683.1683.7483.50304,500
Dec 21, 202383.2183.8182.2982.8882.64404,200
Dec 20, 202384.6884.6881.7381.8081.57462,500
Dec 19, 202386.1287.0285.0385.2384.99348,600
Dec 18, 202385.4285.9684.1985.5085.26352,400
Dec 15, 202387.5489.6884.5384.9784.731,008,300
Dec 14, 202382.4187.1382.3886.8986.64569,100
Dec 13, 202380.6681.8379.0881.4381.20500,600
Dec 12, 202381.9581.9579.0880.9480.71314,700
Dec 11, 202378.8981.4578.4681.3281.09585,300
Dec 08, 202378.1979.9377.8478.3778.15822,400
Dec 07, 202378.5879.1577.9178.4478.22340,800
Dec 06, 202377.8579.4176.7877.8877.66390,600
Dec 05, 202377.2877.2875.5876.4476.22250,500
Dec 04, 202376.2577.8576.1877.8177.59432,700
Dec 01, 202376.1078.1275.6877.6277.40280,900
Nov 30, 202377.7577.7575.8776.4176.19293,900
Nov 29, 202376.4178.3776.4177.4877.26426,300
Nov 29, 20230.2 Dividend
Nov 28, 202375.1675.9874.8275.6075.19334,600
Nov 27, 202376.3376.7075.8876.0675.64226,500
Nov 24, 202376.8677.1976.5777.1576.7368,500
Nov 22, 202377.6878.6576.8577.0876.66200,600
Nov 21, 202377.6077.6076.4776.8276.40311,100
Nov 20, 202376.8878.7676.1978.5478.11262,500
Nov 17, 202376.7977.4376.4177.2176.79323,200
Nov 16, 202377.7478.5076.4476.7376.31392,100
Nov 15, 202377.0078.5576.9778.0177.58530,500
Nov 14, 202374.6576.5174.2076.3775.95517,900
Nov 13, 202372.4672.4670.7071.5771.18492,800
Nov 10, 202370.4773.3969.8173.0972.69753,600
Nov 09, 202370.6571.0369.0869.3568.97699,200
Nov 08, 202368.5072.5367.0770.0469.661,155,200
Nov 07, 202375.0075.4973.8075.2074.79564,600
Nov 06, 202374.5875.9373.8475.3774.96464,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...