NASDAQ:POWI
Power Integrations Stock Price (Quote)
$70.17
+0.500 (+0.718%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 POWI stock ended at $70.17. This is 0.718% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.45% from a day low at $69.67 to a day high of $71.38. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $70.14 | $71.38 | $69.67 | $70.17 | 679 703 |
| May 06, 2024 | $69.27 | $70.71 | $69.13 | $69.67 | 302 924 |
| May 03, 2024 | $69.45 | $69.90 | $67.20 | $68.60 | 469 233 |
| May 02, 2024 | $66.58 | $68.02 | $65.16 | $67.97 | 385 672 |
| May 01, 2024 | $65.64 | $67.69 | $65.08 | $65.75 | 383 230 |
| Apr 30, 2024 | $67.18 | $67.68 | $66.68 | $66.72 | 501 390 |
| Apr 29, 2024 | $67.20 | $67.96 | $66.77 | $67.90 | 443 711 |
| Apr 26, 2024 | $67.18 | $68.43 | $66.92 | $67.27 | 448 170 |
| Apr 25, 2024 | $66.66 | $68.74 | $66.66 | $67.26 | 566 228 |
| Apr 24, 2024 | $66.10 | $67.30 | $65.62 | $66.95 | 545 729 |
| Apr 23, 2024 | $63.04 | $65.52 | $63.04 | $64.42 | 308 504 |
| Apr 22, 2024 | $63.34 | $63.86 | $62.54 | $63.08 | 411 992 |
| Apr 19, 2024 | $63.55 | $64.54 | $62.13 | $62.89 | 619 417 |
| Apr 18, 2024 | $65.33 | $65.33 | $63.85 | $63.96 | 292 474 |
| Apr 17, 2024 | $66.79 | $67.35 | $65.58 | $65.59 | 260 390 |
| Apr 16, 2024 | $67.01 | $67.44 | $66.00 | $66.84 | 279 733 |
| Apr 15, 2024 | $68.63 | $69.54 | $66.68 | $67.18 | 320 486 |
| Apr 12, 2024 | $68.91 | $69.89 | $67.61 | $68.04 | 311 583 |
| Apr 11, 2024 | $69.31 | $70.40 | $68.97 | $70.32 | 236 292 |
| Apr 10, 2024 | $69.90 | $70.25 | $68.61 | $69.12 | 355 051 |
| Apr 09, 2024 | $70.45 | $71.74 | $70.45 | $71.67 | 230 082 |
| Apr 08, 2024 | $69.43 | $70.19 | $69.34 | $69.54 | 198 586 |
| Apr 05, 2024 | $67.76 | $69.30 | $67.76 | $68.86 | 281 796 |
| Apr 04, 2024 | $70.48 | $70.58 | $67.78 | $68.14 | 278 705 |
| Apr 03, 2024 | $67.68 | $69.79 | $67.68 | $69.52 | 270 023 |
