Power Integrations Inc (POWI) Historical Stock Data
37.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POWI is up 0.24% a day on average. There have been 18 days where Power Integrations Inc closed green and 12 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 37.09 | 37.16 | ↑$0.07 (0.19%) | 36.82 | 37.45 | 290.78K |
| 2025-12-23 | 36.80 | 37.06 | ↑$0.26 (0.71%) | 36.76 | 37.22 | 854.11K |
| 2025-12-22 | 36.82 | 37.03 | ↑$0.21 (0.57%) | 36.77 | 37.55 | 894.37K |
| 2025-12-19 | 36.08 | 36.58 | ↑$0.50 (1.39%) | 36.05 | 36.86 | 10.01M |
| 2025-12-18 | 36.99 | 36.17 | ↓$0.82 (-2.22%) | 36.06 | 37.15 | 848.30K |
| 2025-12-17 | 36.17 | 36.10 | ↓$0.07 (-0.19%) | 35.55 | 36.72 | 1.01M |
| 2025-12-16 | 36.62 | 36.14 | ↓$0.48 (-1.31%) | 35.78 | 37.05 | 887.39K |
| 2025-12-15 | 36.92 | 36.34 | ↓$0.58 (-1.57%) | 35.74 | 37.21 | 707.16K |
| 2025-12-12 | 37.30 | 36.47 | ↓$0.83 (-2.23%) | 36.12 | 37.99 | 770.01K |
| 2025-12-11 | 37.34 | 37.35 | ↑$0.01 (0.03%) | 36.81 | 37.91 | 724.12K |
| 2025-12-10 | 36.39 | 37.55 | ↑$1.16 (3.19%) | 36.16 | 38.20 | 1.04M |
| 2025-12-09 | 36.85 | 36.37 | ↓$0.48 (-1.30%) | 36.02 | 37.26 | 1.11M |
| 2025-12-08 | 36.77 | 37.24 | ↑$0.47 (1.28%) | 36.32 | 37.59 | 0.93M |
| 2025-12-05 | 36.88 | 36.51 | ↓$0.37 (-1.00%) | 36.11 | 37.20 | 1.04M |
| 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 |
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.