Dark

POWI
Power Integrations Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

63.47USD-10.449%(-7.40)677,682

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:00:30 AM EDT

70.81USD-0.085%(-0.06)200

After-hours

Jul 24, 2026 4:42:30 PM EDT

64.00USD+0.843%(+0.53)104,689

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	70.7600	70.7600	63.360000	63.4600	-10.456%	677,682	0.000%
2026-07-23	71.0300	72.9200	70.060000	70.8700	-2.235%	494,261	-10.456%
2026-07-22	72.5400	74.4200	71.802500	72.4900	-2.554%	507,136	-12.457%
2026-07-21	73.1500	74.9200	72.600000	74.3900	+4.554%	539,844	-14.693%
2026-07-20	71.4300	72.4750	70.570000	71.1500	+0.994%	497,715	-10.808%
2026-07-17	66.8000	71.5700	66.470000	70.4500	+0.873%	741,821	-9.922%
2026-07-16	68.6400	70.1650	68.030000	69.8400	-1.662%	1,045,079	-9.135%
2026-07-15	71.8200	72.1950	67.340000	71.0200	+0.367%	954,738	-10.645%
2026-07-14	72.7300	73.3320	70.410000	70.7600	+1.901%	826,755	-10.317%
2026-07-13	69.8800	70.4242	68.870000	69.4400	-3.649%	586,556	-8.612%
2026-07-10	69.5000	72.3000	69.170000	72.0700	+1.751%	452,798	-11.947%
2026-07-09	69.9000	71.7400	68.150000	70.8300	+6.575%	660,528	-10.405%
2026-07-08	65.2100	67.7500	65.210000	66.4600	-0.561%	944,195	-4.514%
2026-07-07	69.0400	69.5550	65.450100	66.8350	-8.520%	1,107,707	-5.050%
2026-07-06	74.0800	77.5700	72.940000	73.0600	+0.096%	618,140	-13.140%
2026-07-02	80.2000	80.3700	70.890000	72.9900	-9.069%	1,343,251	-13.057%
2026-07-01	81.0200	82.8600	79.885000	80.2700	-4.167%	512,101	-20.942%
2026-06-30	79.6000	84.0100	79.490000	83.7600	+6.079%	858,448	-24.236%
2026-06-29	78.4500	79.7900	75.480000	78.9600	-0.517%	879,673	-19.630%
2026-06-26	81.5100	82.6100	79.195000	79.3700	-6.414%	2,544,747	-20.045%
2026-06-25	84.8700	86.7900	80.500000	84.8100	+3.604%	1,014,580	-25.174%
2026-06-24	81.8800	82.0000	79.002500	81.8600	+1.601%	977,855	-22.477%
2026-06-23	81.4650	85.0000	80.200000	80.5700	-7.762%	1,085,094	-21.236%
2026-06-22	89.2850	91.1786	87.110000	87.3500	+0.276%	1,111,272	-27.350%
2026-06-18	83.7600	87.8900	83.760000	87.1100	+7.903%	1,650,982	-27.150%
2026-06-17	79.4500	84.5960	78.080000	80.7300	+1.765%	852,007	-21.392%
2026-06-16	84.1151	84.4599	79.200000	79.3300	-4.777%	562,095	-20.005%
2026-06-15	81.7000	83.6500	80.945000	83.3100	+6.290%	885,882	-23.827%
2026-06-12	78.0800	81.3050	76.145000	78.3800	+0.797%	1,109,527	-19.035%
2026-06-11	76.6600	78.3500	73.960000	77.7600	+4.194%	694,846	-18.390%
2026-06-10	74.4700	78.4000	73.880000	74.6300	-0.107%	1,462,133	-14.967%
2026-06-09	78.2700	80.1800	69.370000	74.7100	-2.569%	1,414,631	-15.058%
2026-06-08	79.2400	79.6600	75.570000	76.6800	-0.441%	1,153,457	-17.240%
2026-06-05	82.4900	83.0550	76.460000	77.0200	-9.707%	1,461,117	-17.606%
2026-06-04	80.9900	87.3600	80.370000	85.3000	+0.365%	810,194	-25.604%
2026-06-03	85.3200	87.0699	82.590000	84.9900	+0.950%	991,578	-25.332%
2026-06-02	84.1550	86.0350	82.375000	84.1900	+2.784%	1,169,958	-24.623%
2026-06-01	82.7700	84.2400	80.290000	81.9100	-2.488%	991,013	-22.525%
2026-05-29	86.6600	89.0000	83.030000	84.0000	-3.526%	1,899,504	-24.452%
2026-05-28	86.9800	87.9463	81.150000	87.0700	+0.196%	1,775,563	-27.116%
2026-05-27	88.1700	88.1700	80.557100	86.9000	+3.342%	2,855,039	-26.974%
2026-05-26	79.2350	84.9000	78.000000	84.0900	+18.687%	3,881,220	-24.533%
2026-05-22	70.8300	72.1000	70.120100	70.8500	+0.525%	1,163,394	-10.430%
2026-05-21	69.4000	71.2900	68.700000	70.4800	+1.953%	1,035,053	-9.960%
2026-05-20	69.0800	69.7750	67.380000	69.1300	+1.245%	1,002,928	-8.202%
2026-05-19	65.1200	68.7100	64.480000	68.2800	+0.976%	964,733	-7.059%
2026-05-18	73.9700	74.4900	65.540000	67.6200	-7.673%	1,287,950	-6.152%
2026-05-15	69.5000	73.5400	68.800500	73.2400	+2.191%	1,413,501	-13.353%
2026-05-14	71.4400	71.7100	69.120000	71.6700	+0.731%	951,863	-11.455%
2026-05-13	73.4900	73.9010	70.710000	71.1500	+0.338%	1,303,595	-10.808%
2026-05-12	73.0650	73.2100	68.590000	70.9100	-4.614%	987,618	-10.506%
2026-05-11	74.0300	75.2100	70.440000	74.3400	+1.447%	1,527,857	-14.635%
2026-05-08	77.2200	81.5889	71.850000	73.2800	+2.019%	1,563,526	-13.401%
2026-05-07	77.6350	77.7700	71.630000	71.8300	-8.181%	1,756,900	-11.653%
2026-05-06	77.8000	78.9500	74.520000	78.2300	+1.492%	1,234,693	-18.880%
2026-05-05	73.6600	77.2100	73.000000	77.0800	+5.806%	997,150	-17.670%
2026-05-04	73.5500	74.2300	70.490000	72.8500	-0.641%	2,969,348	-12.889%
2026-05-01	71.4900	73.7400	70.720000	73.3200	+0.839%	747,355	-13.448%
2026-04-30	71.1700	72.7900	70.160000	72.7100	+4.333%	1,271,547	-12.722%
2026-04-29	67.9150	71.6739	67.890000	69.6900	+5.559%	1,317,868	-8.940%
2026-04-28	68.0000	69.2200	64.850000	66.0200	-6.514%	1,479,866	-3.878%
2026-04-27	73.3500	73.3500	68.870000	70.6200	-3.971%	925,051	-10.139%
2026-04-24	74.9900	75.5000	72.745000	73.5400	+1.253%	1,274,728	-13.707%
2026-04-23	72.2500	74.8000	70.811300	72.6300	+1.255%	1,280,229	-12.626%
2026-04-22	69.8900	76.2200	69.500100	71.7300	+6.472%	2,694,805	-11.529%
2026-04-21	62.5300	69.5000	62.530000	67.3700	+8.960%	2,121,766	-5.804%
2026-04-20	58.9800	62.2750	58.700000	61.8300	+5.422%	1,250,506	+2.636%
2026-04-17	56.8300	60.1050	56.160000	58.6500	+4.639%	777,576	+8.201%
2026-04-16	54.8500	56.8300	54.845000	56.0500	+2.151%	657,489	+13.220%
2026-04-15	53.5500	54.9600	53.250000	54.8700	+1.555%	497,623	+15.655%
2026-04-14	53.7600	54.6050	53.030000	54.0300	+1.218%	511,096	+17.453%
2026-04-13	54.5300	54.7400	52.990000	53.3800	-2.109%	813,842	+18.883%
2026-04-10	55.1400	55.8950	54.176900	54.5300	-0.018%	579,352	+16.376%
2026-04-09	53.5500	55.0750	53.550000	54.5400	+1.206%	647,009	+16.355%
2026-04-08	53.6300	54.4970	52.660000	53.8900	+4.418%	775,489	+17.758%
2026-04-07	51.0700	51.7200	50.080000	51.6100	+0.330%	626,366	+22.961%
2026-04-06	51.1300	53.4900	51.000000	51.4400	-1.776%	804,880	+23.367%
2026-04-02	50.9800	53.2500	50.954200	52.3700	0.000%	799,845	+21.176%
2026-04-01	52.0900	53.5000	51.735000	52.3700	+2.285%	787,654	+21.176%
2026-03-31	48.7300	51.4100	48.600000	51.2000	+6.934%	914,757	+23.945%
2026-03-30	50.2600	50.4300	47.560000	47.8800	-3.273%	642,379	+32.540%
2026-03-27	49.3600	49.7500	48.395000	49.5000	-1.099%	687,026	+28.202%
2026-03-26	51.0600	51.9800	49.675000	50.0500	-3.731%	1,134,843	+26.793%
2026-03-25	51.8300	52.0800	51.100000	51.9900	+2.322%	638,961	+22.062%
2026-03-24	47.0100	51.1300	47.000000	50.8100	+6.789%	1,050,394	+24.897%
2026-03-23	47.3700	48.5500	46.905000	47.5800	+2.433%	677,137	+33.375%
2026-03-20	46.7200	47.8600	45.850000	46.4500	-0.386%	1,505,072	+36.620%
2026-03-19	44.8900	47.3000	44.490000	46.6300	+1.194%	804,083	+36.093%
2026-03-18	47.2000	47.2250	45.980000	46.0800	-3.254%	640,785	+37.717%
2026-03-17	47.2500	48.3500	47.015000	47.6300	+1.839%	676,059	+33.235%
2026-03-16	48.1200	48.5650	46.730000	46.7700	-1.433%	2,180,089	+35.685%
2026-03-13	47.1500	47.6850	46.170000	47.4500	+2.373%	817,213	+33.741%
2026-03-12	46.1300	46.8900	45.960000	46.3500	-1.067%	759,737	+36.915%
2026-03-11	45.1600	46.9150	45.160000	46.8500	+3.949%	543,870	+35.454%
2026-03-10	46.9500	47.1200	44.450000	45.0700	-4.411%	934,495	+40.803%
2026-03-09	45.0900	47.5500	44.760000	47.1500	+2.366%	810,359	+34.592%
2026-03-06	46.4600	47.5750	45.490000	46.0600	-3.660%	1,359,310	+37.777%
2026-03-05	46.2300	47.8400	45.840000	47.8100	+1.788%	779,815	+32.734%
2026-03-04	48.7600	49.1200	45.745000	46.9700	-2.146%	1,216,895	+35.108%
2026-03-03	48.2900	49.0700	47.150100	48.0000	-4.459%	1,591,858	+32.208%
2026-03-02	46.6400	51.0000	45.750000	50.2400	+4.841%	1,463,973	+26.314%
2026-02-27	47.1400	48.2200	46.665000	47.9200	-1.114%	902,127	+32.429%
2026-02-26	48.5800	48.8900	46.670000	48.4600	-0.411%	811,083	+30.953%
2026-02-25	47.8600	48.7300	47.309600	48.6600	+3.356%	713,942	+30.415%
2026-02-24	46.0600	47.7700	46.035000	47.0800	+3.314%	678,270	+34.792%
2026-02-23	45.3700	45.7500	44.720000	45.5700	+0.132%	912,956	+39.258%
2026-02-20	45.1300	46.5900	44.742000	45.5100	-0.350%	592,681	+39.442%
2026-02-19	45.1100	45.9800	44.900000	45.6700	-0.566%	568,605	+38.953%
2026-02-18	45.8900	46.8200	45.290000	45.9300	+0.437%	639,453	+38.167%
2026-02-17	47.0000	47.2000	45.020000	45.7300	-3.135%	694,374	+38.771%
2026-02-13	47.0650	47.6350	45.890000	47.2100	+1.114%	457,214	+34.421%
2026-02-12	48.5100	49.4000	46.040000	46.6900	-3.273%	931,769	+35.918%
2026-02-11	46.7300	48.5000	46.530000	48.2700	+5.716%	704,249	+31.469%
2026-02-10	45.9700	47.5700	45.540000	45.6600	-0.284%	1,223,018	+38.984%
2026-02-09	47.2600	47.4500	44.990000	45.7900	-3.274%	1,108,097	+38.589%
2026-02-06	45.8400	48.4400	43.260000	47.3400	+0.297%	1,855,349	+34.052%
2026-02-05	46.9500	47.5450	46.260000	47.2000	-0.106%	1,102,385	+34.449%
2026-02-04	46.0100	48.8300	45.850000	47.2500	+4.443%	1,133,864	+34.307%
2026-02-03	46.5200	46.6500	44.220000	45.2400	-2.752%	1,169,657	+40.274%
2026-02-02	45.0600	47.1000	44.950000	46.5200	+1.263%	787,012	+36.414%
2026-01-30	46.1200	47.2200	45.270000	45.9400	-2.504%	1,082,575	+38.137%
2026-01-29	46.8450	47.5400	45.965000	47.1200	+0.748%	859,637	+34.677%
2026-01-28	46.9900	48.5700	46.385000	46.7700	+1.851%	1,224,704	+35.685%
2026-01-27	44.6300	46.0900	44.530000	45.9200	+3.727%	710,366	+38.197%
2026-01-26	44.3000	44.4600	43.730000	44.2700	-0.494%	787,827	+43.348%
2026-01-23	45.3100	45.6250	43.800000	44.4900	-2.177%	827,058	+42.639%
2026-01-22	46.2600	46.5800	45.240000	45.4800	-0.372%	855,786	+39.534%
2026-01-21	43.6400	45.7800	43.425000	45.6500	+6.410%	951,460	+39.014%
2026-01-20	42.2000	43.6300	41.950000	42.9000	-0.970%	853,087	+47.925%
2026-01-16	44.1300	44.9800	42.918700	43.3200	-0.368%	1,174,112	+46.491%
2026-01-15	42.8100	43.7550	42.119300	43.4800	+3.278%	1,047,331	+45.952%
2026-01-14	40.5400	42.5200	40.495000	42.1000	+2.934%	646,945	+50.736%
2026-01-13	41.7300	42.1600	40.700000	40.9000	-1.541%	674,615	+55.159%
2026-01-12	41.2000	41.7300	40.365000	41.5400	+0.072%	685,737	+52.768%
2026-01-09	40.9300	41.7300	40.465000	41.5100	+1.715%	685,958	+52.879%
2026-01-08	39.8400	41.2500	39.720000	40.8100	+0.915%	732,964	+55.501%
2026-01-07	39.2100	40.6400	38.580000	40.4400	+1.915%	1,133,080	+56.924%
2026-01-06	38.0800	40.3200	38.080000	39.6800	+5.196%	1,202,143	+59.929%
2026-01-05	37.8500	39.8300	37.580000	37.7200	+1.126%	1,135,021	+68.240%
2026-01-02	36.3600	37.7200	36.060000	37.3000	+4.952%	960,296	+70.134%
2025-12-31	35.9100	36.0600	35.450000	35.5400	-1.250%	532,479	+78.559%
2025-12-30	35.9900	36.4200	35.775000	35.9900	+0.251%	822,959	+76.327%
2025-12-29	37.0700	37.0700	35.220000	35.9000	-3.753%	1,175,726	+76.769%
2025-12-26	37.3400	37.4650	36.760100	37.3000	+0.377%	470,403	+70.134%
2025-12-24	37.0900	37.4500	36.815000	37.1600	+0.270%	290,783	+70.775%
2025-12-23	36.8000	37.2150	36.763100	37.0600	+0.081%	854,112	+71.236%
2025-12-22	36.8200	37.5500	36.770000	37.0300	+1.230%	895,868	+71.375%
2025-12-19	36.0800	36.8600	36.050000	36.5800	+1.134%	10,008,022	+73.483%
2025-12-18	36.9900	37.1500	36.060000	36.1700	+0.194%	848,301	+75.449%
2025-12-17	36.1700	36.7200	35.550000	36.1000	-0.111%	1,007,794	+75.789%
2025-12-16	36.6200	37.0450	35.780000	36.1400	-0.550%	887,385	+75.595%
2025-12-15	36.9200	37.2100	35.740000	36.3400	-0.356%	707,164	+74.629%
2025-12-12	37.3000	37.9900	36.115000	36.4700	-2.356%	770,015	+74.006%
2025-12-11	37.3400	37.9100	36.810000	37.3500	-0.533%	724,116	+69.906%
2025-12-10	36.3900	38.2000	36.160000	37.5500	+3.244%	1,040,605	+69.001%
2025-12-09	36.8500	37.2564	36.020000	36.3700	-2.336%	1,110,741	+74.484%
2025-12-08	36.7700	37.5900	36.320000	37.2400	+1.999%	931,487	+70.408%
2025-12-05	36.8800	37.2000	36.105000	36.5100	-0.191%	1,039,275	+73.815%
2025-12-04	36.1300	36.7600	35.560300	36.5800	+1.078%	637,762	+73.483%
2025-12-03	34.9100	36.6600	34.750000	36.1900	+4.716%	784,220	+75.352%
2025-12-02	34.0300	34.8900	33.500000	34.5600	+2.582%	673,624	+83.623%
2025-12-01	33.0900	34.4100	32.810000	33.6900	+0.268%	851,120	+88.364%
2025-11-28	33.4200	33.7400	33.290000	33.6000	-0.385%	333,733	+88.869%
2025-11-26	33.3900	33.9300	33.245000	33.7300	+0.657%	889,248	+88.141%
2025-11-25	32.8300	33.7600	32.530000	33.5100	+0.873%	527,658	+89.376%
2025-11-24	33.1100	33.9300	32.670000	33.2200	+0.484%	948,181	+91.030%
2025-11-21	30.9700	33.2000	30.970000	33.0600	+6.921%	1,284,889	+91.954%
2025-11-20	32.2500	32.2800	30.860000	30.9200	-2.121%	857,176	+105.239%
2025-11-19	31.8300	32.4200	31.401700	31.5900	-0.754%	737,921	+100.886%
2025-11-18	31.8000	32.6250	31.650000	31.8300	-1.425%	1,256,222	+99.372%
2025-11-17	34.2100	34.3450	32.113086	32.2900	-6.676%	1,040,019	+96.531%
2025-11-14	33.5200	34.8300	33.520000	34.6000	-0.432%	677,000	+83.410%
2025-11-13	35.0400	35.6500	34.590000	34.7500	-2.552%	825,669	+82.619%
2025-11-12	36.0800	36.7300	35.410000	35.6600	+0.763%	783,407	+77.958%
2025-11-11	35.7400	35.8850	35.020100	35.3900	-0.813%	711,191	+79.316%
2025-11-10	36.4100	36.4100	34.900000	35.6800	+1.076%	900,301	+77.859%
2025-11-07	36.0000	36.0000	34.296000	35.3000	-3.341%	1,224,912	+79.773%
2025-11-06	38.5600	39.3700	36.410000	36.5200	-7.754%	1,339,919	+73.768%
2025-11-05	37.4000	40.6500	37.200000	39.5900	+1.617%	1,764,038	+60.293%
2025-11-04	40.2000	40.6999	38.850000	38.9600	-6.391%	1,075,221	+62.885%
2025-11-03	41.9100	42.1500	41.010000	41.6200	-0.645%	787,804	+52.475%
2025-10-31	40.6900	42.5500	40.320000	41.8900	+2.496%	1,354,776	+51.492%
2025-10-30	41.1800	41.6200	40.390000	40.8700	-1.494%	886,380	+55.273%
2025-10-29	42.8800	42.8800	41.090000	41.4900	-2.743%	942,823	+52.953%
2025-10-28	42.9700	43.1200	41.750000	42.6600	-0.883%	817,084	+48.758%
2025-10-27	43.4400	44.4450	42.800000	43.0400	+0.070%	1,013,598	+47.444%
2025-10-24	44.4400	45.0000	42.980000	43.0100	-1.579%	748,376	+47.547%
2025-10-23	42.0000	43.9400	41.950000	43.7000	+3.090%	767,833	+45.217%
2025-10-22	43.0800	43.6800	41.629500	42.3900	-5.157%	1,251,471	+49.705%
2025-10-21	45.1000	45.1250	43.050000	44.6950	-1.336%	1,252,980	+41.985%
2025-10-20	46.2100	46.8900	45.170000	45.3000	-0.396%	1,220,438	+40.088%
2025-10-17	46.6300	46.9000	45.280000	45.4800	-3.296%	1,272,814	+39.534%
2025-10-16	48.8600	48.8600	46.316200	47.0300	-3.686%	1,993,303	+34.935%
2025-10-15	48.4800	50.4100	47.600000	48.8300	+3.827%	3,329,688	+29.961%
2025-10-14	44.1800	47.9600	43.360100	47.0300	+8.992%	7,570,649	+34.935%
2025-10-13	35.7000	43.2400	35.650000	43.1500	+24.567%	7,338,226	+47.068%
2025-10-10	37.5200	37.6550	34.550000	34.6400	-7.651%	1,566,249	+83.199%
2025-10-09	38.2900	38.4150	37.440000	37.5100	-2.394%	539,243	+69.182%
2025-10-08	37.8600	38.8100	37.540100	38.4300	+1.909%	450,250	+65.131%
2025-10-07	39.4200	39.5600	37.600000	37.7100	-3.407%	709,518	+68.284%
2025-10-06	38.9900	39.3050	38.330000	39.0400	+1.140%	670,344	+62.551%
2025-10-03	39.1100	39.7800	38.570000	38.6000	-0.848%	619,955	+64.404%
2025-10-02	39.5200	39.6800	38.695000	38.9300	+0.387%	704,861	+63.011%
2025-10-01	39.8100	40.3150	38.590000	38.7800	-3.556%	979,873	+63.641%
2025-09-30	39.3900	40.2800	39.150000	40.2100	+2.134%	760,034	+57.821%
2025-09-29	40.4900	40.4900	39.340000	39.3700	-1.624%	480,639	+61.189%
2025-09-26	39.8200	40.1250	39.200000	40.0200	+1.010%	651,297	+58.571%
2025-09-25	40.3300	40.4200	39.150000	39.6200	-2.916%	838,810	+60.172%
2025-09-24	41.4300	41.8050	40.640000	40.8100	-1.757%	555,121	+55.501%
2025-09-23	42.6800	43.1400	41.400000	41.5400	-3.508%	725,322	+52.768%
2025-09-22	42.7300	43.7300	42.730000	43.0500	+0.233%	610,082	+47.410%
2025-09-19	45.4800	45.7500	42.750000	42.9500	-5.749%	1,668,497	+47.753%
2025-09-18	45.8000	46.0450	45.010000	45.5700	+2.198%	575,585	+39.258%
2025-09-17	45.1200	46.2300	44.265000	44.5900	-1.197%	442,971	+42.319%
2025-09-16	45.1200	45.6740	44.570000	45.1300	+0.579%	536,349	+40.616%
2025-09-15	44.3200	45.1400	44.006900	44.8700	+1.608%	732,034	+41.431%
2025-09-12	45.6900	45.6900	43.960000	44.1600	-3.200%	587,603	+43.705%
2025-09-11	44.9800	45.6400	44.400600	45.6200	+2.563%	771,413	+39.106%
2025-09-10	44.8000	45.1200	43.970000	44.4800	-0.425%	674,717	+42.671%
2025-09-09	45.0900	45.1100	44.440000	44.6700	-0.711%	427,258	+42.064%
2025-09-08	45.1500	45.3200	44.050000	44.9900	+0.178%	508,695	+41.054%
2025-09-05	45.1700	46.2400	44.685000	44.9100	+0.402%	423,438	+41.305%
2025-09-04	43.4800	44.7560	42.760000	44.7300	+1.867%	618,560	+41.873%
2025-09-03	44.2400	44.6900	43.570000	43.9100	-1.414%	507,081	+44.523%
2025-09-02	44.0700	44.5900	43.500000	44.5400	-1.242%	625,169	+42.479%
2025-08-29	46.2200	46.3700	44.940000	45.1000	-2.676%	442,678	+40.710%
2025-08-28	47.1300	47.1689	46.286700	46.3400	-0.835%	407,071	+36.944%
2025-08-27	46.2800	46.9500	45.475000	46.7300	+1.367%	539,972	+35.801%
2025-08-26	46.8100	47.0150	45.930000	46.1000	-0.882%	535,107	+37.657%
2025-08-25	47.2500	47.6300	46.475000	46.5100	-1.919%	422,454	+36.444%
2025-08-22	45.8500	48.0000	45.245000	47.4200	+5.261%	552,429	+33.825%
2025-08-21	44.8300	45.4850	44.810000	45.0500	-1.206%	666,321	+40.866%
2025-08-20	46.5800	46.5800	45.190000	45.6000	-1.957%	619,210	+39.167%
2025-08-19	46.3100	47.1050	46.110000	46.5100	+0.540%	651,198	+36.444%
2025-08-18	46.4100	46.9350	46.010000	46.2600	-0.086%	449,090	+37.181%
2025-08-15	47.4000	47.6100	46.100000	46.3000	-2.031%	518,595	+37.063%
2025-08-14	47.2500	47.6950	46.195000	47.2600	-2.436%	474,916	+34.278%
2025-08-13	46.3700	48.5400	46.270000	48.4400	+4.803%	650,341	+31.007%
2025-08-12	44.8500	46.2800	44.190000	46.2200	+5.429%	853,114	+37.300%
2025-08-11	44.2500	45.3300	43.490000	43.8400	-0.770%	1,060,975	+44.754%
2025-08-08	43.3200	45.0950	42.920000	44.1800	+2.435%	859,547	+43.640%
2025-08-07	40.4300	43.7400	39.531700	43.1300	-9.181%	1,660,733	+47.137%
2025-08-06	47.9300	48.0400	46.765000	47.4900	-1.657%	590,216	+33.628%
2025-08-05	49.3200	50.3000	48.085000	48.2900	-2.188%	680,220	+31.414%
2025-08-04	47.9300	49.4100	47.920000	49.3700	+3.653%	655,270	+28.540%
2025-08-01	47.6600	48.4000	47.376800	47.6300	-1.834%	681,879	+33.235%
2025-07-31	48.8500	49.4800	47.740000	48.5200	-2.296%	816,535	+30.791%
2025-07-30	51.3500	51.3500	48.900000	49.6600	-2.128%	1,026,357	+27.789%
2025-07-29	52.9500	53.0100	50.710000	50.7400	-3.316%	714,272	+25.069%
2025-07-28	52.3000	53.4300	52.240000	52.4800	+0.904%	411,581	+20.922%
2025-07-25	52.4600	52.5100	51.905000	52.0100	-0.782%	261,230	+22.015%
2025-07-24	52.4400	53.0800	51.590000	52.4200	-1.094%	425,683	+21.061%
2025-07-23	53.5900	53.9500	52.010000	53.0000	-1.870%	314,320	+19.736%
2025-07-22	54.3200	54.7250	53.630000	54.0100	-0.571%	368,904	+17.497%
2025-07-21	54.7600	55.5500	54.310000	54.3200	+0.129%	291,415	+16.826%
2025-07-18	55.0800	55.2750	54.060000	54.2500	+0.166%	350,385	+16.977%
2025-07-17	53.4900	54.7287	53.490000	54.1600	+0.857%	333,092	+17.171%
2025-07-16	54.0700	55.5600	53.050000	53.7000	-0.648%	616,682	+18.175%
2025-07-15	56.6200	57.4300	54.020000	54.0500	-4.606%	482,539	+17.410%
2025-07-14	57.5300	57.5300	55.830000	56.6600	-2.378%	271,492	+12.001%
2025-07-11	57.9500	58.2650	57.515000	58.0400	-1.124%	345,749	+9.338%
2025-07-10	58.7000	59.3500	58.285000	58.7000	+1.067%	370,972	+8.109%
2025-07-09	58.1700	59.4800	57.050000	58.0800	-0.309%	384,959	+9.263%
2025-07-08	57.1200	58.9900	56.750000	58.2600	+3.206%	519,424	+8.926%
2025-07-07	58.6100	59.0900	56.365000	56.4500	-5.190%	412,397	+12.418%
2025-07-03	59.3800	60.1200	59.100000	59.5400	+0.625%	208,286	+6.584%
2025-07-02	57.6700	59.4600	57.520000	59.1700	+2.761%	394,646	+7.250%
2025-07-01	55.2600	59.0500	55.260000	57.5800	+3.005%	515,541	+10.212%
2025-06-30	56.2400	56.4450	55.390000	55.9000	+0.269%	374,193	+13.524%
2025-06-27	55.6200	56.8300	55.160000	55.7500	-1.240%	473,239	+13.830%
2025-06-26	56.0500	56.8300	56.050000	56.4500	+0.822%	238,573	+12.418%
2025-06-25	56.0400	56.6200	55.500000	55.9900	+0.054%	264,545	+13.342%
2025-06-24	55.9300	56.4400	55.500000	55.9600	+1.987%	305,383	+13.402%
2025-06-23	53.6800	55.0600	53.500000	54.8700	+2.580%	401,341	+15.655%
2025-06-20	54.4700	55.1900	53.170000	53.4900	-1.018%	836,195	+18.639%
2025-06-18	54.5400	55.4850	53.660000	54.0400	-0.753%	647,860	+17.432%
2025-06-17	55.7400	56.3600	54.400000	54.4500	-3.951%	552,982	+16.547%
2025-06-16	56.1100	57.1600	55.670000	56.6900	+2.830%	379,479	+11.942%
2025-06-13	56.2900	56.9500	54.995000	55.1300	-4.321%	369,833	+15.110%
2025-06-12	57.0100	58.1800	56.740000	57.6200	-0.294%	310,153	+10.135%
2025-06-11	58.5200	58.5200	57.190000	57.7900	-0.414%	308,616	+9.811%
2025-06-10	57.2500	58.9700	56.740000	58.0300	+2.076%	430,333	+9.357%
2025-06-09	55.4500	57.3700	55.400000	56.8500	+3.855%	418,180	+11.627%
2025-06-06	54.6400	56.1000	54.360000	54.7400	+1.823%	463,776	+15.930%
2025-06-05	54.8300	55.4300	53.725000	53.7600	-1.448%	530,892	+18.043%
2025-06-04	51.5500	54.9000	51.420000	54.5500	+7.129%	1,023,724	+16.334%
2025-06-03	49.7600	51.3900	49.375000	50.9200	+2.434%	1,238,607	+24.627%
2025-06-02	49.7000	50.8900	49.340000	49.7100	-0.040%	685,924	+27.660%
2025-05-30	50.0000	50.2400	49.110000	49.7300	-1.797%	861,513	+27.609%
2025-05-29	51.0200	51.0200	49.900000	50.6400	+1.402%	355,799	+25.316%
2025-05-28	51.1100	51.5600	49.860000	49.9400	-2.423%	372,171	+27.072%
2025-05-27	50.9400	51.7400	50.505000	51.1800	+2.647%	435,713	+23.994%
2025-05-23	49.0400	50.3150	49.040000	49.8600	-1.287%	479,531	+27.276%
2025-05-22	51.5200	51.7100	50.440000	50.5100	-1.328%	419,190	+25.638%
2025-05-21	52.5100	52.9550	50.917500	51.1900	-3.104%	400,543	+23.970%
2025-05-20	52.1900	53.0250	51.980000	52.8300	+0.475%	376,769	+20.121%
2025-05-19	52.8000	52.9400	52.155000	52.5800	-2.576%	436,235	+20.692%
2025-05-16	54.3000	54.9500	53.780000	53.9700	-0.534%	641,359	+17.584%
2025-05-15	54.5000	55.0100	53.850000	54.2600	-1.022%	524,331	+16.955%
2025-05-14	55.1200	55.9700	54.220000	54.8200	-0.958%	795,267	+15.761%
2025-05-13	58.5200	58.5200	54.250000	55.3500	-6.202%	1,188,236	+14.652%
2025-05-12	58.1100	59.2400	57.615000	59.0100	+9.056%	1,041,534	+7.541%
2025-05-09	52.4600	55.3800	51.400000	54.1100	+4.581%	802,192	+17.280%
2025-05-08	51.3600	52.4100	50.560000	51.7400	+2.802%	399,650	+22.652%
2025-05-07	49.9000	50.5550	49.240000	50.3300	+0.459%	403,883	+26.088%
2025-05-06	49.7600	50.4500	48.800000	50.1000	-0.871%	401,683	+26.667%
2025-05-05	50.1800	51.3400	50.180000	50.5400	-1.154%	448,992	+25.564%
2025-05-02	50.4400	51.6900	50.160000	51.1300	+3.796%	407,014	+24.115%
2025-05-01	49.1200	50.1900	48.480000	49.2600	+0.285%	813,150	+28.827%
2025-04-30	48.3900	49.2950	47.130000	49.1200	-0.142%	647,942	+29.194%
2025-04-29	49.2700	50.1300	49.170000	49.1900	-2.536%	450,212	+29.010%
2025-04-28	50.3700	50.9600	49.570000	50.4700	-0.414%	477,169	+25.738%
2025-04-25	49.2800	50.7000	48.960000	50.6800	+0.976%	403,880	+25.217%
2025-04-24	47.9150	50.3650	47.860000	50.1900	+6.425%	510,521	+26.440%
2025-04-23	47.9500	49.3600	46.940000	47.1600	+1.990%	407,290	+34.563%
2025-04-22	46.6300	47.1400	45.440000	46.2400	-0.043%	510,995	+37.240%
2025-04-21	44.4700	46.3000	43.650000	46.2600	+1.872%	477,555	+37.181%
2025-04-17	44.9500	45.4500	44.340000	45.4100	+1.091%	380,096	+39.749%
2025-04-16	44.2300	45.2100	43.450000	44.9200	-1.405%	383,055	+41.273%
2025-04-15	46.4000	46.6196	45.320000	45.5600	-0.935%	436,650	+39.289%
2025-04-14	46.5700	47.1350	44.600000	45.9900	+1.996%	640,510	+37.987%
2025-04-11	44.1600	45.3199	42.770000	45.0900	+1.076%	627,222	+40.741%
2025-04-10	46.1900	46.4400	43.110000	44.6100	-7.697%	619,036	+42.255%
2025-04-09	42.2500	48.6400	41.370000	48.3300	+14.716%	979,545	+31.306%
2025-04-08	44.6200	45.0000	40.780000	42.1300	-2.657%	1,104,181	+50.629%
2025-04-07	41.7400	46.3800	41.110000	43.2800	-0.916%	1,535,149	+46.627%
2025-04-04	43.1300	44.5000	41.190000	43.6800	-2.717%	1,337,835	+45.284%
2025-04-03	51.9600	51.9600	44.850000	44.9000	-12.510%	782,751	+41.336%
2025-04-02	50.1600	52.1500	50.090000	51.3200	+0.156%	517,133	+23.655%
2025-04-01	50.2200	53.0150	48.930000	51.2400	+1.465%	753,219	+23.849%
2025-03-31	50.3600	51.2250	49.570000	50.5000	-0.942%	808,892	+25.663%
2025-03-28	54.1200	54.4200	50.950000	50.9800	-6.544%	544,662	+24.480%
2025-03-27	54.8900	55.3400	53.830000	54.5500	-1.445%	443,124	+16.334%
2025-03-26	55.6800	55.9675	54.780000	55.3500	-0.700%	253,202	+14.652%
2025-03-25	55.8500	56.9100	55.605000	55.7400	-1.258%	299,821	+13.850%
2025-03-24	56.0000	57.2200	54.520000	56.4500	+2.861%	339,719	+12.418%
2025-03-21	54.6800	55.5600	54.040000	54.8800	-1.277%	768,076	+15.634%
2025-03-20	56.9000	56.9200	55.540000	55.5900	-2.747%	387,052	+14.157%
2025-03-19	57.0500	57.9800	56.565000	57.1600	-0.192%	303,179	+11.022%
2025-03-18	57.3600	57.9500	56.483800	57.2700	-0.780%	326,933	+10.808%
2025-03-17	56.8300	58.0800	56.585000	57.7200	+0.821%	383,429	+9.945%
2025-03-14	57.2200	57.4600	56.490000	57.2500	+2.068%	574,970	+10.847%
2025-03-13	56.3500	57.6550	55.624000	56.0900	-0.936%	733,275	+13.140%
2025-03-12	55.7100	56.8350	55.410000	56.6200	+2.092%	522,456	+12.081%
2025-03-11	59.4000	59.4500	54.550000	55.4600	-6.586%	759,227	+14.425%
2025-03-10	61.7900	62.2350	59.265000	59.3700	-5.432%	739,555	+6.889%
2025-03-07	59.8500	63.0400	59.213500	62.7800	+5.212%	533,942	+1.083%
2025-03-06	58.1400	60.3750	57.795000	59.6700	+0.370%	287,497	+6.352%
2025-03-05	59.3300	59.9700	57.710000	59.4500	+1.037%	560,766	+6.745%
2025-03-04	58.2500	60.1900	57.520000	58.8400	+0.702%	707,272	+7.852%
2025-03-03	61.5900	61.7050	58.210000	58.4300	-3.898%	462,673	+8.609%
2025-02-28	60.5500	61.3450	59.510000	60.8000	+0.330%	423,222	+4.375%
2025-02-27	63.9900	64.3500	60.590000	60.6000	-5.828%	666,659	+4.719%
2025-02-26	64.6200	65.4526	63.370000	64.3500	+1.227%	575,677	-1.383%
2025-02-25	64.8900	65.0300	62.925000	63.5700	-2.034%	791,152	-0.173%
2025-02-24	64.7800	65.7400	63.460000	64.8900	+0.201%	631,343	-2.204%
2025-02-21	67.2300	68.2000	64.405000	64.7600	-2.909%	1,162,480	-2.007%
2025-02-20	65.0200	66.8200	65.020000	66.7000	+3.443%	928,805	-4.858%
2025-02-19	61.8100	65.0300	61.770000	64.4800	+4.320%	644,517	-1.582%
2025-02-18	59.7700	61.8800	59.770000	61.8100	+3.743%	410,782	+2.669%
2025-02-14	59.7700	60.2000	59.310000	59.5800	-0.318%	262,016	+6.512%
2025-02-13	59.2800	60.0800	59.030000	59.7700	+1.151%	229,925	+6.174%
2025-02-12	57.8400	59.3700	57.400000	59.0900	+1.286%	338,255	+7.395%
2025-02-11	57.2800	59.1750	57.280000	58.3400	+0.830%	368,356	+8.776%
2025-02-10	59.8000	60.1950	56.970000	57.8600	-3.050%	641,650	+9.679%
2025-02-07	63.1000	64.6300	59.250000	59.6800	-1.761%	894,649	+6.334%
2025-02-06	62.5000	62.6600	60.090000	60.7500	-2.800%	633,419	+4.461%
2025-02-05	61.3700	62.9400	60.860000	62.5000	+2.107%	328,971	+1.536%
2025-02-04	60.1400	61.2700	60.140000	61.2100	+1.391%	401,458	+3.676%
2025-02-03	61.7400	61.7400	58.920000	60.3700	-3.129%	383,902	+5.118%

document.getElementById("r03FJX").onerror = function(){this.style.display='none';}; .dark-mode .jmjW6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jmjW6q{ color: #333333; background-color: white; border: 2px solid #333333; }POWIPower Integrations Incstock NASDAQ

POWI
Power Integrations Inc
stock NASDAQ