Power Integrations Inc (POWI) Historical Stock Data
67.97 ↑2.22 (3.38%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POWI is down -0.05% a day on average. There have been 15 days where Power Integrations Inc closed green and 15 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 66.58 | 67.97 | ↑$1.39 (2.09%) | 65.16 | 68.02 | 421.80K |
| 2024-05-01 | 65.64 | 65.75 | ↑$0.11 (0.17%) | 65.01 | 67.76 | 406.46K |
| 2024-04-30 | 67.18 | 66.72 | ↓$0.46 (-0.68%) | 66.55 | 67.68 | 620.77K |
| 2024-04-29 | 67.20 | 67.90 | ↑$0.70 (1.04%) | 66.77 | 67.96 | 486.97K |
| 2024-04-26 | 67.18 | 67.27 | ↑$0.09 (0.13%) | 66.79 | 68.64 | 464K |
| 2024-04-25 | 66.66 | 67.26 | ↑$0.60 (0.90%) | 66.66 | 68.84 | 577.68K |
| 2024-04-24 | 66.10 | 66.95 | ↑$0.85 (1.29%) | 65.62 | 67.30 | 572.17K |
| 2024-04-23 | 63.04 | 64.42 | ↑$1.38 (2.19%) | 63.04 | 65.52 | 319.72K |
| 2024-04-22 | 63.34 | 63.08 | ↓$0.26 (-0.41%) | 62.54 | 63.94 | 424.55K |
| 2024-04-19 | 63.55 | 62.89 | ↓$0.66 (-1.04%) | 62.13 | 64.56 | 660.04K |
| 2024-04-18 | 65.33 | 63.96 | ↓$1.37 (-2.10%) | 63.85 | 65.33 | 325.17K |
| 2024-04-17 | 66.79 | 65.59 | ↓$1.20 (-1.80%) | 65.58 | 67.35 | 274.78K |
| 2024-04-16 | 67.01 | 66.84 | ↓$0.17 (-0.25%) | 66.00 | 67.47 | 295.05K |
| 2024-04-15 | 68.63 | 67.18 | ↓$1.45 (-2.11%) | 66.68 | 69.54 | 324.90K |
| 2024-04-12 | 68.91 | 68.04 | ↓$0.87 (-1.26%) | 67.61 | 69.89 | 311.58K |
| 2024-04-11 | 69.31 | 70.32 | ↑$1.01 (1.46%) | 68.97 | 70.40 | 300.75K |
| 2024-04-10 | 69.90 | 69.12 | ↓$0.78 (-1.12%) | 68.60 | 70.25 | 379.74K |
| 2024-04-09 | 70.45 | 71.67 | ↑$1.22 (1.73%) | 70.45 | 71.74 | 251.10K |
| 2024-04-08 | 69.43 | 69.54 | ↑$0.11 (0.16%) | 69.29 | 70.19 | 199.22K |
| 2024-04-05 | 67.76 | 68.86 | ↑$1.10 (1.62%) | 67.76 | 69.30 | 291.43K |
| 2024-04-04 | 70.48 | 68.14 | ↓$2.34 (-3.32%) | 67.77 | 70.58 | 278.79K |
| 2024-04-03 | 67.68 | 69.52 | ↑$1.84 (2.72%) | 67.68 | 69.79 | 310.46K |
| 2024-04-02 | 69.57 | 68.96 | ↓$0.61 (-0.88%) | 68.51 | 69.57 | 430.43K |
| 2024-04-01 | 71.57 | 70.67 | ↓$0.90 (-1.26%) | 70.54 | 72.34 | 240.16K |
| 2024-03-28 | 70.67 | 71.55 | ↑$0.88 (1.25%) | 70.63 | 72.53 | 315.84K |
| 2024-03-27 | 69.24 | 70.61 | ↑$1.37 (1.98%) | 69.24 | 70.65 | 362.59K |
| 2024-03-26 | 70.37 | 68.91 | ↓$1.46 (-2.07%) | 68.86 | 70.39 | 298.83K |
| 2024-03-25 | 69.72 | 70.03 | ↑$0.31 (0.44%) | 68.97 | 70.34 | 258.96K |
| 2024-03-22 | 70.41 | 70.13 | ↓$0.28 (-0.40%) | 69.46 | 70.69 | 281.09K |
| 2024-03-21 | 71.96 | 70.55 | ↓$1.41 (-1.96%) | 70.54 | 73.33 | 381.72K |
Create an account or log in to view more rows.
$POWI check out the one month chart.
Perfect bull flag.
$POWI looking ready to breakout soon.
$POWI Moon soon
$POWI hi hi
$POWI we need one good push to moon this.
$POWI so tired of this pos let's fly already
$POWI keep inchin
$POWI added!
$POWI Like if the Hedgies are fucked
$POWI hello
please hold.