Power Integrations Inc (POWI) Historical Stock Data
36.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWI is down -0.01% a day on average. There have been 14 days where Power Integrations Inc closed green and 16 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 36.13 | 36.58 | ↑$0.45 (1.25%) | 35.56 | 36.76 | 637.76K |
| 2025-12-03 | 34.91 | 36.19 | ↑$1.28 (3.67%) | 34.75 | 36.66 | 784.22K |
| 2025-12-02 | 34.03 | 34.56 | ↑$0.53 (1.56%) | 33.50 | 34.89 | 673.62K |
| 2025-12-01 | 33.09 | 33.69 | ↑$0.60 (1.81%) | 32.81 | 34.41 | 851.12K |
| 2025-11-28 | 33.42 | 33.60 | ↑$0.18 (0.54%) | 33.29 | 33.74 | 333.73K |
| 2025-11-26 | 33.39 | 33.73 | ↑$0.34 (1.02%) | 33.25 | 33.93 | 889.25K |
| 2025-11-25 | 32.83 | 33.51 | ↑$0.68 (2.07%) | 32.53 | 33.76 | 527.66K |
| 2025-11-24 | 33.11 | 33.22 | ↑$0.11 (0.33%) | 32.67 | 33.93 | 0.95M |
| 2025-11-21 | 30.97 | 33.06 | ↑$2.09 (6.75%) | 30.97 | 33.20 | 1.28M |
| 2025-11-20 | 32.25 | 30.92 | ↓$1.33 (-4.12%) | 30.86 | 32.28 | 857.18K |
| 2025-11-19 | 31.83 | 31.59 | ↓$0.24 (-0.75%) | 31.40 | 32.42 | 737.92K |
| 2025-11-18 | 31.80 | 31.83 | ↑$0.03 (0.09%) | 31.65 | 32.63 | 1.26M |
| 2025-11-17 | 34.21 | 32.29 | ↓$1.92 (-5.61%) | 32.11 | 34.35 | 1.04M |
| 2025-11-14 | 33.52 | 34.60 | ↑$1.08 (3.22%) | 33.52 | 34.83 | 677K |
| 2025-11-13 | 35.04 | 34.75 | ↓$0.29 (-0.83%) | 34.59 | 35.65 | 825.67K |
| 2025-11-12 | 36.08 | 35.66 | ↓$0.42 (-1.16%) | 35.41 | 36.73 | 783.41K |
| 2025-11-11 | 35.74 | 35.39 | ↓$0.35 (-0.98%) | 35.02 | 35.89 | 711.19K |
| 2025-11-10 | 36.41 | 35.68 | ↓$0.73 (-2.00%) | 34.90 | 36.41 | 0.90M |
| 2025-11-07 | 36.00 | 35.30 | ↓$0.70 (-1.94%) | 34.30 | 36.00 | 1.22M |
| 2025-11-06 | 38.56 | 36.52 | ↓$2.04 (-5.29%) | 36.41 | 39.37 | 1.34M |
| 2025-11-05 | 37.40 | 39.59 | ↑$2.19 (5.86%) | 37.20 | 40.65 | 1.76M |
| 2025-11-04 | 40.20 | 38.96 | ↓$1.24 (-3.08%) | 38.85 | 40.70 | 1.08M |
| 2025-11-03 | 41.91 | 41.62 | ↓$0.29 (-0.69%) | 41.01 | 42.15 | 787.80K |
| 2025-10-31 | 40.69 | 41.89 | ↑$1.20 (2.95%) | 40.32 | 42.55 | 1.35M |
| 2025-10-30 | 41.18 | 40.87 | ↓$0.31 (-0.75%) | 40.39 | 41.62 | 886.36K |
| 2025-10-29 | 42.88 | 41.49 | ↓$1.39 (-3.24%) | 41.09 | 42.88 | 0.94M |
| 2025-10-28 | 42.97 | 42.66 | ↓$0.31 (-0.72%) | 41.75 | 43.12 | 817.08K |
| 2025-10-27 | 43.44 | 43.04 | ↓$0.40 (-0.92%) | 42.80 | 44.45 | 1.01M |
| 2025-10-24 | 44.44 | 43.01 | ↓$1.43 (-3.22%) | 42.98 | 45.00 | 747.37K |
| 2025-10-23 | 42.00 | 43.70 | ↑$1.70 (4.05%) | 41.95 | 43.94 | 767.83K |
Create an account or log in to view more rows.
$POWI f this stock
$POWI Good morning gang!
$POWI go green today and we gap up tomrrow
$POWI Call or puts monday?
$POWI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$POWI Hold on to your Butts.
$POWI peak frustration
$POWI jeez
$POWI looks like a loading
$POWI check out the one month chart.
Perfect bull flag.