Power Integrations Inc (POWI) Historical Stock Data
62.89 ↓1.07 (-1.67%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POWI is down -0.50% a day on average. There have been 12 days where Power Integrations Inc closed green and 18 days where POWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 69.43 | 70.36 | ↑$0.93 (1.34%) | 68.90 | 71.08 | 467.30K |
| 2024-03-19 | 68.96 | 69.11 | ↑$0.15 (0.22%) | 68.18 | 69.76 | 444.35K |
| 2024-03-18 | 71.11 | 69.63 | ↓$1.48 (-2.08%) | 69.55 | 71.11 | 294.36K |
| 2024-03-15 | 69.33 | 70.08 | ↑$0.75 (1.08%) | 68.64 | 70.51 | 866.75K |
| 2024-03-14 | 71.88 | 70.14 | ↓$1.74 (-2.42%) | 69.82 | 72.92 | 386.82K |
| 2024-03-13 | 73.70 | 72.38 | ↓$1.32 (-1.79%) | 72.11 | 73.98 | 274.77K |
| 2024-03-12 | 74.61 | 74.13 | ↓$0.48 (-0.64%) | 72.99 | 74.61 | 225.01K |
| 2024-03-11 | 73.12 | 74.31 | ↑$1.19 (1.63%) | 72.73 | 74.75 | 306.22K |
| 2024-03-08 | 77.05 | 73.94 | ↓$3.11 (-4.04%) | 73.80 | 77.22 | 301.86K |
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.