NASDAQ:POWI
Power Integrations Stock Price (Quote)
$76.70
+1.29 (+1.71%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.13 | $77.74 | Monday, 13th May 2024 POWI stock ended at $76.70. This is 1.71% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.05% from a day low at $76.06 to a day high of $77.62. |
| 90 days | $62.13 | $77.76 | |
| 52 weeks | $62.13 | $99.60 |
| Date | Open | High | Low | Close | Volume |
| Oct 06, 2023 | $74.86 | $76.53 | $74.23 | $75.99 | 197 999 |
| Oct 05, 2023 | $75.58 | $75.58 | $74.01 | $75.10 | 199 738 |
| Oct 04, 2023 | $75.70 | $76.86 | $74.93 | $75.79 | 196 840 |
| Oct 03, 2023 | $76.06 | $77.42 | $75.00 | $75.49 | 175 746 |
| Oct 02, 2023 | $76.25 | $77.16 | $75.93 | $76.76 | 183 759 |
| Sep 29, 2023 | $77.54 | $77.78 | $75.69 | $76.31 | 248 912 |
| Sep 28, 2023 | $75.32 | $77.35 | $74.23 | $76.57 | 246 329 |
| Sep 27, 2023 | $75.85 | $76.41 | $74.22 | $75.27 | 335 899 |
| Sep 26, 2023 | $76.44 | $76.63 | $75.00 | $75.22 | 252 753 |
| Sep 25, 2023 | $76.54 | $77.63 | $76.32 | $77.01 | 282 456 |
| Sep 22, 2023 | $77.69 | $77.97 | $76.60 | $76.77 | 668 617 |
| Sep 21, 2023 | $77.71 | $78.17 | $76.75 | $76.83 | 295 496 |
| Sep 20, 2023 | $79.52 | $80.01 | $78.53 | $78.69 | 201 991 |
| Sep 19, 2023 | $79.63 | $79.90 | $78.23 | $78.99 | 615 213 |
| Sep 18, 2023 | $79.09 | $80.65 | $78.43 | $79.94 | 267 488 |
| Sep 15, 2023 | $79.85 | $79.95 | $78.75 | $79.31 | 677 183 |
| Sep 14, 2023 | $78.56 | $80.15 | $77.83 | $80.06 | 318 194 |
| Sep 13, 2023 | $77.42 | $78.01 | $76.80 | $77.64 | 487 642 |
| Sep 12, 2023 | $78.06 | $79.18 | $77.21 | $77.36 | 309 885 |
| Sep 11, 2023 | $80.59 | $80.59 | $78.03 | $78.68 | 312 415 |
| Sep 08, 2023 | $79.81 | $80.30 | $78.70 | $79.44 | 278 777 |
| Sep 07, 2023 | $81.90 | $81.90 | $78.85 | $79.75 | 352 703 |
| Sep 06, 2023 | $84.37 | $85.00 | $82.67 | $83.55 | 188 482 |
| Sep 05, 2023 | $84.80 | $85.56 | $83.63 | $84.48 | 359 983 |
| Sep 01, 2023 | $84.65 | $86.06 | $84.39 | $85.44 | 212 140 |
