NasdaqGS - Delayed Quote USD

Power Integrations, Inc. (POWI)

66.95 +2.53 (+3.93%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 66.10 67.30 65.62 66.95 66.95 572,200
Apr 23, 2024 63.04 65.52 63.04 64.42 64.42 319,700
Apr 22, 2024 63.34 63.94 62.54 63.08 63.08 424,600
Apr 19, 2024 63.55 64.56 62.13 62.89 62.89 660,000
Apr 18, 2024 65.33 65.33 63.85 63.96 63.96 325,200
Apr 17, 2024 66.79 67.35 65.58 65.59 65.59 274,800
Apr 16, 2024 67.01 67.47 66.00 66.84 66.84 295,000
Apr 15, 2024 68.63 69.54 66.68 67.18 67.18 324,900
Apr 12, 2024 68.91 69.89 67.61 68.04 68.04 311,600
Apr 11, 2024 69.31 70.40 68.97 70.32 70.32 300,500
Apr 10, 2024 69.90 70.25 68.60 69.12 69.12 379,700
Apr 9, 2024 70.45 71.74 70.45 71.67 71.67 251,100
Apr 8, 2024 69.43 70.19 69.29 69.54 69.54 199,200
Apr 5, 2024 67.76 69.30 67.76 68.86 68.86 291,400
Apr 4, 2024 70.48 70.58 67.77 68.14 68.14 278,800
Apr 3, 2024 67.68 69.79 67.68 69.52 69.52 310,500
Apr 2, 2024 69.57 69.57 68.51 68.96 68.96 430,400
Apr 1, 2024 71.57 72.34 70.54 70.67 70.67 240,100
Mar 28, 2024 70.67 72.53 70.63 71.55 71.55 315,800
Mar 27, 2024 69.24 70.65 69.24 70.61 70.61 362,600
Mar 26, 2024 70.37 70.39 68.86 68.91 68.91 298,800
Mar 25, 2024 69.72 70.34 68.97 70.03 70.03 259,000
Mar 22, 2024 70.41 70.69 69.46 70.13 70.13 281,100
Mar 21, 2024 71.96 73.33 70.54 70.55 70.55 381,700
Mar 20, 2024 69.43 71.08 68.90 70.36 70.36 467,300
Mar 19, 2024 68.96 69.76 68.18 69.11 69.11 444,400
Mar 18, 2024 71.11 71.11 69.55 69.63 69.63 294,400
Mar 15, 2024 69.33 70.51 68.64 70.08 70.08 866,700
Mar 14, 2024 71.88 72.92 69.82 70.14 70.14 386,800
Mar 13, 2024 73.70 73.98 72.11 72.38 72.38 274,800
Mar 12, 2024 74.61 74.61 72.99 74.13 74.13 225,000
Mar 11, 2024 73.12 74.75 72.73 74.31 74.31 306,200
Mar 8, 2024 77.05 77.22 73.80 73.94 73.94 301,900
Mar 7, 2024 73.88 77.77 73.55 76.49 76.49 556,300
Mar 6, 2024 72.56 73.73 71.85 72.92 72.92 312,000
Mar 5, 2024 72.00 72.72 70.74 71.54 71.54 463,500
Mar 4, 2024 73.53 73.53 72.79 72.91 72.91 309,000
Mar 1, 2024 71.92 73.17 71.13 72.79 72.79 302,200
Feb 29, 2024 71.69 72.82 70.56 71.46 71.46 410,600
Feb 28, 2024 0.20 Dividend
Feb 28, 2024 69.30 70.99 68.67 70.43 70.43 506,400
Feb 27, 2024 71.69 72.07 69.94 70.42 70.22 546,900
Feb 26, 2024 70.85 71.72 70.70 71.36 71.16 648,000
Feb 23, 2024 72.16 72.22 70.43 70.45 70.25 475,100
Feb 22, 2024 73.69 73.99 72.24 72.31 72.10 415,700
Feb 21, 2024 71.99 72.75 71.65 72.62 72.41 364,200
Feb 20, 2024 72.27 73.20 71.80 72.61 72.40 483,900
Feb 16, 2024 75.42 75.58 73.32 73.35 73.14 393,500
Feb 15, 2024 75.69 76.77 75.16 75.65 75.44 343,000
Feb 14, 2024 73.20 75.91 72.95 75.25 75.04 522,300
Feb 13, 2024 76.25 76.83 71.71 72.17 71.97 994,200
Feb 12, 2024 80.05 81.50 79.19 79.43 79.20 453,300
Feb 9, 2024 84.83 85.00 80.87 81.54 81.31 783,300
Feb 8, 2024 75.59 78.66 75.59 78.29 78.07 619,400
Feb 7, 2024 74.04 75.51 73.09 75.12 74.91 306,500
Feb 6, 2024 73.96 73.96 72.62 73.88 73.67 415,500
Feb 5, 2024 75.42 75.88 73.88 74.42 74.21 540,000
Feb 2, 2024 74.81 75.44 73.97 75.42 75.21 501,500
Feb 1, 2024 75.19 75.97 74.50 75.58 75.37 390,200
Jan 31, 2024 75.41 77.30 74.58 74.96 74.75 546,500
Jan 30, 2024 77.25 77.48 75.72 76.03 75.81 235,800
Jan 29, 2024 77.16 77.94 75.87 77.71 77.49 247,500
Jan 26, 2024 77.92 78.41 77.04 77.13 76.91 201,800
Jan 25, 2024 81.18 81.18 78.29 78.39 78.17 264,600
Jan 24, 2024 82.13 82.17 79.40 79.46 79.23 442,900
Jan 23, 2024 81.70 82.47 81.22 81.96 81.73 418,900
Jan 22, 2024 83.16 83.73 82.11 82.37 82.14 315,600
Jan 19, 2024 79.37 82.25 78.48 82.25 82.02 386,800
Jan 18, 2024 78.54 78.89 77.56 78.20 77.98 415,900
Jan 17, 2024 75.97 76.90 75.28 76.78 76.56 406,400
Jan 16, 2024 76.38 77.36 76.00 77.07 76.85 286,100
Jan 12, 2024 77.37 79.07 76.25 77.10 76.88 253,600
Jan 11, 2024 76.92 77.70 75.69 76.89 76.67 255,900
Jan 10, 2024 77.16 77.53 75.04 77.14 76.92 349,000
Jan 9, 2024 75.70 77.67 75.45 77.26 77.04 265,400
Jan 8, 2024 76.61 77.45 76.27 77.25 77.03 353,400
Jan 5, 2024 76.86 77.69 75.93 76.38 76.16 333,000
Jan 4, 2024 76.85 77.82 76.18 77.28 77.06 407,300
Jan 3, 2024 79.00 79.00 77.74 78.43 78.21 296,100
Jan 2, 2024 81.39 81.39 79.11 80.13 79.90 354,900
Dec 29, 2023 83.35 83.68 81.83 82.11 81.88 248,900
Dec 28, 2023 83.66 83.66 82.64 83.37 83.13 277,500
Dec 27, 2023 84.87 85.11 83.50 83.83 83.59 355,600
Dec 26, 2023 84.55 85.27 83.96 84.70 84.46 259,700
Dec 22, 2023 83.47 84.46 83.16 83.74 83.50 304,500
Dec 21, 2023 83.21 83.81 82.29 82.88 82.64 404,200
Dec 20, 2023 84.68 84.68 81.73 81.80 81.57 462,500
Dec 19, 2023 86.12 87.02 85.03 85.23 84.99 348,600
Dec 18, 2023 85.42 85.96 84.19 85.50 85.26 352,400
Dec 15, 2023 87.54 89.68 84.53 84.97 84.73 1,008,300
Dec 14, 2023 82.41 87.13 82.38 86.89 86.64 569,100
Dec 13, 2023 80.66 81.83 79.08 81.43 81.20 500,600
Dec 12, 2023 81.95 81.95 79.08 80.94 80.71 314,700
Dec 11, 2023 78.89 81.45 78.46 81.32 81.09 585,300
Dec 8, 2023 78.19 79.93 77.84 78.37 78.15 822,400
Dec 7, 2023 78.58 79.15 77.91 78.44 78.22 340,800
Dec 6, 2023 77.85 79.41 76.78 77.88 77.66 390,600
Dec 5, 2023 77.28 77.28 75.58 76.44 76.22 250,500
Dec 4, 2023 76.25 77.85 76.18 77.81 77.59 432,700
Dec 1, 2023 76.10 78.12 75.68 77.62 77.40 280,900
Nov 30, 2023 77.75 77.75 75.87 76.41 76.19 293,900
Nov 29, 2023 0.20 Dividend
Nov 29, 2023 76.41 78.37 76.41 77.48 77.26 426,300
Nov 28, 2023 75.16 75.98 74.82 75.60 75.19 334,600
Nov 27, 2023 76.33 76.70 75.88 76.06 75.64 226,500
Nov 24, 2023 76.86 77.19 76.57 77.15 76.73 68,500
Nov 22, 2023 77.68 78.65 76.85 77.08 76.66 200,600
Nov 21, 2023 77.60 77.60 76.47 76.82 76.40 311,100
Nov 20, 2023 76.88 78.76 76.19 78.54 78.11 262,500
Nov 17, 2023 76.79 77.43 76.41 77.21 76.79 323,200
Nov 16, 2023 77.74 78.50 76.44 76.73 76.31 392,100
Nov 15, 2023 77.00 78.55 76.97 78.01 77.58 530,500
Nov 14, 2023 74.65 76.51 74.20 76.37 75.95 517,900
Nov 13, 2023 72.46 72.46 70.70 71.57 71.18 492,800
Nov 10, 2023 70.47 73.39 69.81 73.09 72.69 753,600
Nov 9, 2023 70.65 71.03 69.08 69.35 68.97 699,200
Nov 8, 2023 68.50 72.53 67.07 70.04 69.66 1,155,200
Nov 7, 2023 75.00 75.49 73.80 75.20 74.79 564,600
Nov 6, 2023 74.58 75.93 73.84 75.37 74.96 464,700
Nov 3, 2023 72.76 75.22 72.29 74.82 74.41 515,600
Nov 2, 2023 70.83 71.72 69.85 71.55 71.16 407,900
Nov 1, 2023 69.08 70.04 66.90 69.60 69.22 761,000
Oct 31, 2023 67.86 69.73 67.48 69.33 68.95 390,700
Oct 30, 2023 69.57 69.75 67.82 67.91 67.54 477,400
Oct 27, 2023 69.84 70.64 69.27 70.00 69.62 423,000
Oct 26, 2023 69.03 70.52 69.03 69.34 68.96 427,600
Oct 25, 2023 69.86 70.29 68.44 68.52 68.14 389,800
Oct 24, 2023 70.49 71.44 69.99 70.90 70.51 241,600
Oct 23, 2023 70.44 71.06 69.79 70.11 69.73 460,100
Oct 20, 2023 72.84 73.05 70.38 70.61 70.22 551,200
Oct 19, 2023 74.67 75.17 72.17 72.58 72.18 372,700
Oct 18, 2023 74.88 75.28 73.73 74.13 73.72 309,600
Oct 17, 2023 75.19 77.22 74.59 76.13 75.71 299,400
Oct 16, 2023 76.00 77.22 75.85 76.61 76.19 235,900
Oct 13, 2023 77.36 77.38 75.14 75.52 75.11 193,300
Oct 12, 2023 78.14 78.48 77.00 77.34 76.92 473,800
Oct 11, 2023 78.68 78.68 77.27 78.38 77.95 253,400
Oct 10, 2023 75.71 78.24 75.45 78.18 77.75 286,800
Oct 9, 2023 75.21 76.22 74.46 75.72 75.31 127,300
Oct 6, 2023 74.86 76.53 74.23 75.99 75.57 212,100
Oct 5, 2023 75.58 75.94 74.01 75.10 74.69 235,300
Oct 4, 2023 75.70 76.86 74.93 75.79 75.37 209,500
Oct 3, 2023 76.06 77.42 75.00 75.49 75.08 184,700
Oct 2, 2023 76.25 77.19 75.93 76.76 76.34 229,500
Sep 29, 2023 77.54 77.78 75.64 76.31 75.89 261,300
Sep 28, 2023 75.32 77.35 74.23 76.57 76.15 262,100
Sep 27, 2023 75.85 76.41 74.22 75.27 74.86 336,300
Sep 26, 2023 76.44 76.63 75.00 75.22 74.81 265,300
Sep 25, 2023 76.54 77.63 76.32 77.01 76.59 300,500
Sep 22, 2023 77.69 78.00 76.60 76.77 76.35 681,700
Sep 21, 2023 77.71 78.17 76.75 76.83 76.41 308,200
Sep 20, 2023 79.52 80.09 78.53 78.69 78.26 205,400
Sep 19, 2023 79.63 79.90 78.23 78.99 78.56 636,000
Sep 18, 2023 79.09 80.66 78.43 79.94 79.50 282,600
Sep 15, 2023 79.85 79.95 78.75 79.31 78.88 789,000
Sep 14, 2023 78.56 80.15 77.83 80.06 79.62 324,500
Sep 13, 2023 77.42 78.01 76.80 77.64 77.21 508,300
Sep 12, 2023 78.06 79.18 77.21 77.36 76.94 334,900
Sep 11, 2023 80.59 80.59 78.03 78.68 78.25 328,300
Sep 8, 2023 79.81 80.30 78.70 79.44 79.00 279,000
Sep 7, 2023 81.90 81.90 78.85 79.75 79.31 370,200
Sep 6, 2023 84.37 85.00 82.67 83.55 83.09 188,500
Sep 5, 2023 84.80 85.56 83.63 84.48 84.02 374,800
Sep 1, 2023 84.65 86.06 84.39 85.44 84.97 212,200
Aug 31, 2023 83.44 84.76 82.28 84.02 83.56 546,500
Aug 30, 2023 0.19 Dividend
Aug 30, 2023 83.31 84.42 82.59 83.76 83.30 262,900
Aug 29, 2023 81.21 84.09 81.14 83.84 83.19 248,800
Aug 28, 2023 81.31 82.49 81.31 81.73 81.10 144,000
Aug 25, 2023 80.84 81.89 79.80 80.99 80.36 262,300
Aug 24, 2023 84.13 84.13 80.38 80.75 80.13 329,200
Aug 23, 2023 82.02 84.58 81.57 84.12 83.47 166,000
Aug 22, 2023 82.98 83.73 81.97 82.44 81.80 232,600
Aug 21, 2023 80.00 82.22 79.69 82.09 81.46 250,000
Aug 18, 2023 79.21 80.76 79.21 79.86 79.24 276,900
Aug 17, 2023 80.39 82.04 79.42 80.01 79.39 259,900
Aug 16, 2023 82.88 82.88 80.13 80.28 79.66 344,600
Aug 15, 2023 83.86 84.34 82.74 82.89 82.25 186,400
Aug 14, 2023 83.13 84.54 82.56 84.51 83.86 136,200
Aug 11, 2023 83.57 83.57 82.35 83.21 82.57 176,500
Aug 10, 2023 86.05 86.64 84.19 84.66 84.01 262,100
Aug 9, 2023 84.55 85.48 83.18 85.12 84.46 207,800
Aug 8, 2023 85.36 85.93 83.27 84.88 84.22 367,800
Aug 7, 2023 84.87 86.90 82.98 86.78 86.11 423,000
Aug 4, 2023 85.51 87.50 81.83 84.28 83.63 1,016,600
Aug 3, 2023 90.08 90.62 88.67 90.01 89.31 390,800
Aug 2, 2023 93.51 93.84 91.03 91.25 90.54 273,700
Aug 1, 2023 95.83 95.91 94.67 94.85 94.12 230,100
Jul 31, 2023 95.55 97.37 95.29 97.14 96.39 294,200
Jul 28, 2023 95.80 96.05 94.68 95.23 94.49 161,700
Jul 27, 2023 92.84 95.08 92.84 94.10 93.37 336,600
Jul 26, 2023 91.72 92.10 90.42 91.34 90.63 234,100
Jul 25, 2023 91.97 93.75 91.97 92.87 92.15 204,000
Jul 24, 2023 92.12 92.97 91.00 91.13 90.43 145,700
Jul 21, 2023 92.90 93.01 91.84 92.12 91.41 319,300
Jul 20, 2023 93.83 93.83 91.18 91.87 91.16 328,800
Jul 19, 2023 95.45 95.57 93.65 94.15 93.42 223,100
Jul 18, 2023 96.57 96.57 94.96 95.78 95.04 337,300
Jul 17, 2023 95.53 97.49 93.31 96.86 96.11 596,500
Jul 14, 2023 98.66 99.60 96.91 97.19 96.44 352,700
Jul 13, 2023 97.55 99.11 97.44 98.89 98.13 418,900
Jul 12, 2023 95.77 97.75 95.77 96.97 96.22 282,500
Jul 11, 2023 92.37 94.47 92.37 94.26 93.53 398,200
Jul 10, 2023 89.83 92.05 89.83 92.01 91.30 274,300
Jul 7, 2023 90.32 91.15 89.55 89.68 88.99 279,700
Jul 6, 2023 90.38 90.48 88.94 89.97 89.27 285,100
Jul 5, 2023 92.97 93.70 91.48 91.76 91.05 457,700
Jul 3, 2023 94.83 95.33 93.57 94.80 94.07 164,600
Jun 30, 2023 94.45 95.51 94.00 94.67 93.94 236,900
Jun 29, 2023 92.18 93.39 91.37 93.35 92.63 185,300
Jun 28, 2023 90.69 91.99 90.47 91.48 90.77 189,800
Jun 27, 2023 89.59 92.30 89.35 91.92 91.21 221,200
Jun 26, 2023 87.53 90.12 87.53 89.38 88.69 393,500
Jun 23, 2023 87.71 88.53 86.75 86.85 86.18 408,200
Jun 22, 2023 88.46 90.03 88.46 89.13 88.44 328,400
Jun 21, 2023 89.10 90.01 88.58 88.93 88.24 285,200
Jun 20, 2023 89.98 90.82 88.82 89.73 89.04 320,400
Jun 16, 2023 93.04 93.04 89.55 90.58 89.88 860,000
Jun 15, 2023 91.43 92.07 90.77 91.86 91.15 240,600
Jun 14, 2023 92.72 93.74 91.36 92.70 91.98 310,700
Jun 13, 2023 94.53 94.83 92.46 93.41 92.69 634,400
Jun 12, 2023 93.58 94.90 92.30 93.31 92.59 511,100
Jun 9, 2023 94.17 94.84 91.76 92.49 91.77 371,500
Jun 8, 2023 93.18 93.59 91.91 93.27 92.55 353,800
Jun 7, 2023 90.10 93.40 89.99 92.21 91.50 621,900
Jun 6, 2023 87.16 89.89 86.30 89.20 88.51 455,500
Jun 5, 2023 87.46 87.57 86.17 86.94 86.27 249,200
Jun 2, 2023 89.82 90.31 87.34 88.80 88.11 383,500
Jun 1, 2023 86.53 89.11 85.91 88.84 88.15 307,200
May 31, 2023 87.02 88.41 85.93 86.40 85.73 668,100
May 30, 2023 0.19 Dividend
May 30, 2023 90.91 91.82 87.82 88.41 87.73 376,500
May 26, 2023 85.91 90.43 85.90 89.64 88.76 415,200
May 25, 2023 84.77 86.09 83.31 85.66 84.82 369,600
May 24, 2023 83.67 83.67 81.57 83.17 82.35 297,700
May 23, 2023 86.21 86.69 84.58 84.75 83.92 325,800
May 22, 2023 85.30 87.22 85.30 86.79 85.94 594,400
May 19, 2023 85.48 86.05 84.74 85.94 85.09 467,900
May 18, 2023 82.38 85.52 82.15 85.11 84.27 435,500
May 17, 2023 80.03 82.64 79.22 81.94 81.13 329,200
May 16, 2023 79.37 80.30 79.14 79.37 78.59 277,200
May 15, 2023 78.41 80.46 78.21 79.97 79.18 333,900
May 12, 2023 79.42 79.86 77.98 78.41 77.64 345,500
May 11, 2023 80.85 81.45 78.48 79.19 78.41 326,400
May 10, 2023 79.57 81.26 79.30 80.96 80.16 446,600
May 9, 2023 78.19 79.42 77.81 78.56 77.79 473,800
May 8, 2023 79.03 80.57 77.36 79.31 78.53 447,400
May 5, 2023 77.95 79.99 76.20 79.26 78.48 1,385,800
May 4, 2023 73.54 74.33 72.35 73.64 72.92 1,232,500
May 3, 2023 75.54 76.60 74.36 74.70 73.97 601,800
May 2, 2023 74.88 76.11 74.00 75.46 74.72 499,100
May 1, 2023 74.36 76.39 74.10 74.96 74.22 690,400
Apr 28, 2023 73.52 73.52 72.34 72.78 72.06 451,400
Apr 27, 2023 73.61 73.61 70.90 73.18 72.46 554,200
Apr 26, 2023 74.12 74.44 73.10 73.87 73.14 388,800
Apr 25, 2023 75.25 75.25 73.78 73.92 73.19 361,600

Related Tickers

DIOD Diodes Incorporated
70.90
+1.75%
 
SLAB Silicon Laboratories Inc.
114.26
-8.89%
 
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
 
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
 
CRUS Cirrus Logic, Inc.
86.29
+2.42%
 
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
 
MXL MaxLinear, Inc.
20.93
+0.72%
 
SYNA Synaptics Incorporated
86.04
+3.09%
 
VSH Vishay Intertechnology, Inc.
22.28
+3.24%
 
RMBS Rambus Inc.
56.52
+0.14%