NASDAQ:POWI
Power Integrations Stock Price (Quote)
$67.27
+0.0100 (+0.0149%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.13 | $72.53 | Friday, 26th Apr 2024 POWI stock ended at $67.27. This is 0.0149% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $66.92 to a day high of $68.43. |
| 90 days | $62.13 | $85.00 | |
| 52 weeks | $62.13 | $99.60 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 02, 2024 | $69.57 | $69.57 | $68.51 | $68.96 | 405 603 |
| Apr 01, 2024 | $71.57 | $72.24 | $70.54 | $70.67 | 240 143 |
| Mar 28, 2024 | $70.67 | $72.53 | $70.63 | $71.55 | 315 840 |
| Mar 27, 2024 | $69.24 | $70.65 | $69.24 | $70.61 | 312 044 |
| Mar 26, 2024 | $70.37 | $70.37 | $68.86 | $68.91 | 282 149 |
| Mar 25, 2024 | $69.72 | $70.34 | $68.97 | $70.03 | 216 330 |
| Mar 22, 2024 | $70.41 | $70.69 | $69.46 | $70.13 | 252 594 |
