NASDAQ:POWI
Power Integrations Stock Price (Quote)
$75.41
-1.93 (-2.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.13 | $77.74 | Friday, 10th May 2024 POWI stock ended at $75.41. This is 2.50% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.77% from a day low at $75.41 to a day high of $77.50. |
| 90 days | $62.13 | $81.49 | |
| 52 weeks | $62.13 | $99.60 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2024 | $82.13 | $82.17 | $79.40 | $79.46 | 414 865 |
| Jan 23, 2024 | $81.70 | $82.47 | $81.22 | $81.96 | 388 675 |
| Jan 22, 2024 | $83.16 | $83.68 | $82.11 | $82.37 | 299 017 |
| Jan 19, 2024 | $79.37 | $82.25 | $78.48 | $82.25 | 373 046 |
| Jan 18, 2024 | $78.54 | $78.89 | $77.56 | $78.20 | 415 781 |
| Jan 17, 2024 | $75.97 | $76.90 | $75.28 | $76.78 | 383 851 |
| Jan 16, 2024 | $76.38 | $77.37 | $76.10 | $77.07 | 269 190 |
| Jan 12, 2024 | $77.37 | $79.07 | $76.25 | $77.10 | 242 210 |
| Jan 11, 2024 | $76.92 | $77.70 | $75.69 | $76.89 | 244 782 |
| Jan 10, 2024 | $77.16 | $77.53 | $75.04 | $77.14 | 344 544 |
| Jan 09, 2024 | $75.70 | $77.67 | $75.45 | $77.26 | 265 404 |
| Jan 08, 2024 | $76.61 | $77.44 | $76.27 | $77.25 | 341 111 |
| Jan 05, 2024 | $76.86 | $77.66 | $75.93 | $76.38 | 332 934 |
| Jan 04, 2024 | $76.85 | $77.82 | $76.18 | $77.28 | 394 506 |
| Jan 03, 2024 | $79.00 | $79.00 | $77.74 | $78.43 | 270 316 |
| Jan 02, 2024 | $81.39 | $81.39 | $79.11 | $80.13 | 325 853 |
| Dec 29, 2023 | $83.35 | $83.68 | $81.86 | $82.11 | 228 004 |
| Dec 28, 2023 | $83.66 | $83.66 | $82.66 | $83.37 | 268 595 |
| Dec 27, 2023 | $84.87 | $85.11 | $83.51 | $83.83 | 354 332 |
| Dec 26, 2023 | $84.55 | $85.27 | $83.96 | $84.70 | 245 393 |
| Dec 22, 2023 | $83.47 | $84.46 | $83.16 | $83.74 | 304 090 |
| Dec 21, 2023 | $83.21 | $83.73 | $82.29 | $82.88 | 363 259 |
| Dec 20, 2023 | $84.68 | $84.68 | $81.74 | $81.80 | 462 544 |
| Dec 19, 2023 | $86.12 | $87.02 | $85.03 | $85.23 | 326 651 |
| Dec 18, 2023 | $85.42 | $85.96 | $84.19 | $85.50 | 340 265 |
