Power Integrations, Inc. - Common Stock (POWI)

83.76
+4.80 (6.08%)
NASDAQ· Last Trade: Jun 30th, 11:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Power Integrations, Inc. - Common Stock (POWI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202679.6084.0179.4983.76858,42483.76
6/29/202678.4579.7975.4878.96879,64278.96
6/26/202681.5182.6179.1979.372,544,74779.37
6/25/202684.8786.7980.5084.811,014,58084.81
6/24/202681.8882.0079.0081.86977,59081.86
6/23/202681.4685.0080.2080.571,085,08380.57
6/22/202689.2991.1887.1187.351,111,22487.35
6/18/202683.7687.8983.7687.111,650,98387.11
6/17/202679.4584.6078.0880.73851,46680.73
6/16/202684.1284.4679.2079.33562,08379.33
6/15/202681.7083.6580.9483.31885,85783.31
6/12/202678.0881.3176.1478.381,109,52878.38
6/11/202676.6678.3573.9677.76694,82177.76
6/10/202674.4778.4073.8874.631,462,05574.63
6/09/202678.2780.1869.3774.711,414,55574.71
6/08/202679.2479.6675.5776.681,153,45876.68
6/05/202682.4983.0676.4677.021,461,11777.02
6/04/202680.9987.3680.3785.30810,19385.30
6/03/202685.3287.0782.5984.99991,53184.99
6/02/202684.1586.0382.3884.191,169,72184.19
6/01/202682.7784.2480.2981.91990,93681.91
5/29/202686.6689.0083.0384.001,899,50484.00
5/28/202686.9887.9581.1587.071,775,06987.07
5/27/202688.1788.1780.5686.902,854,75886.90
5/26/202679.2484.9078.0084.093,880,09284.09
5/22/202670.8372.1070.1270.851,163,39470.85
5/21/202669.4071.2968.7070.481,035,30370.48
5/20/202669.0869.7867.3869.131,002,92969.13
5/19/202665.1268.7164.4868.28964,70768.28
5/18/202673.9774.4965.5467.621,287,78767.62
5/15/202669.5073.5468.8073.241,413,50173.24
5/14/202671.4471.7169.1271.67951,82871.67
5/13/202673.4973.9070.7171.151,303,59571.15
5/12/202673.0773.2168.5970.91987,45770.91
5/11/202674.0375.2170.5974.341,527,76374.34
5/08/202677.2281.5971.8573.281,563,52773.28
5/07/202677.6477.7771.6371.831,756,64171.83
5/06/202677.8078.9574.5278.231,234,29278.23
5/05/202673.6677.2173.0077.08996,75577.08
5/04/202673.5574.2370.4972.852,969,31772.85
5/01/202671.4973.7470.7273.32747,35573.32
4/30/202671.1772.7970.1672.711,271,53172.71
4/29/202667.9271.6767.8969.691,316,48269.69
4/28/202668.0069.2264.8566.021,479,81866.02
4/27/202673.3573.3568.8770.62925,96970.62
4/24/202674.9975.5072.7573.541,274,72773.54
4/23/202672.2574.8070.8172.631,280,20172.63
4/22/202669.8976.2269.5071.732,694,62171.73
4/21/202662.5369.5062.5367.372,121,25667.37
4/20/202658.9862.2758.7061.831,250,26061.83
4/17/202656.8360.1056.1658.65777,57658.65
4/16/202654.8556.8354.8456.05657,48356.05
4/15/202653.5554.9653.2554.87497,62354.87
4/14/202653.7654.6053.0354.03511,09654.03
4/13/202654.5354.7452.9953.38813,84253.38
4/10/202655.1455.9054.1854.53579,36954.53
4/09/202653.5555.0853.5554.54647,00954.54
4/08/202653.6354.5052.6653.89775,47253.89
4/07/202651.0751.7250.0851.61626,36651.61
4/06/202651.1353.4951.0051.44804,68051.44
4/02/202650.9853.2550.9552.37799,84552.37
4/01/202652.0953.5051.7352.37787,65452.37