POWI | Power Integratio | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Power Integratio (POWI)

NASDAQ

$44.93+$0.99 (+2.25%)

Price as of Nov 11, 2026 7:30 PM EST

$2.5B
Market Cap
26.33%
1-Year Change
Semiconductors
Industry

1 Month
-10.55%

Low Price$38.84

High Price$49.33
3 Months
-28.80%

Low Price$38.84

High Price$62.49
1 Year
+26.33%

Low Price$30.39

High Price$86.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	43.52	44.79	42.68	43.94	-0.79%	679,841
11/09/2026	40.74	45.43	40.49	44.29	+10.01%	874,644
11/06/2026	40.73	41.69	38.95	40.26	+3.66%	1,554,998
11/05/2026	42.67	43.26	38.06	38.84	-17.01%	2,252,135
11/04/2026	46.91	47.82	44.71	46.80	-0.40%	663,687
11/04/2026	$0.46 Earnings
11/03/2026	46.27	48.49	45.70	46.99	+4.77%	1,041,536
11/02/2026	45.12	47.18	44.59	44.85	+2.26%	1,178,866
10/30/2026	45.99	46.74	42.53	43.86	-10.54%	1,672,352
10/29/2026	49.21	49.75	48.14	49.03	-0.59%	484,631
10/28/2026	49.42	49.42	47.68	49.32	-0.02%	549,250
10/27/2026	48.49	49.42	48.03	49.33	+4.12%	590,164
10/26/2026	47.67	47.81	46.31	47.38	+0.85%	452,810
10/23/2026	46.71	47.54	45.95	46.98	-0.30%	687,796
10/22/2026	46.37	47.79	45.91	47.12	-2.34%	768,483
10/21/2026	47.53	48.52	46.56	48.25	+2.73%	512,929
10/20/2026	44.81	47.41	44.64	46.97	+3.32%	688,079
10/19/2026	45.71	46.35	44.33	45.46	+2.16%	804,063
10/16/2026	44.51	45.89	44.19	44.50	-1.05%	756,377
10/15/2026	43.30	45.11	42.50	44.97	+0.42%	1,045,272
10/14/2026	45.92	46.82	43.91	44.78	-4.11%	1,055,639
10/13/2026	46.16	47.16	45.36	46.70	-0.87%	1,025,970
10/12/2026	48.72	48.72	46.98	47.11	-4.09%	558,561
10/09/2026	50.79	51.36	48.70	49.12	-1.54%	365,471
10/08/2026	50.54	50.63	48.89	49.89	-2.94%	734,646
10/07/2026	52.15	52.57	50.66	51.40	-3.75%	440,158
10/06/2026	54.69	54.69	53.13	53.40	-1.77%	509,483
10/05/2026	54.07	54.63	52.17	54.36	-0.18%	704,997
10/02/2026	53.54	55.86	53.03	54.46	+5.75%	894,834
10/01/2026	51.80	52.13	50.48	51.50	-0.58%	852,598
09/30/2026	51.28	52.28	50.79	51.80	+1.41%	1,124,844
09/29/2026	53.16	53.16	50.72	51.08	-1.47%	1,073,186
09/28/2026	51.82	52.51	50.72	51.84	-0.73%	629,247
09/25/2026	51.29	52.89	50.94	52.22	+2.84%	752,706
09/24/2026	49.84	50.84	49.08	50.78	-0.53%	655,288
09/23/2026	51.22	51.50	49.57	51.05	-0.80%	657,136
09/22/2026	49.62	52.26	49.43	51.46	+3.94%	658,138
09/21/2026	51.39	51.93	49.47	49.51	-1.75%	738,706
09/18/2026	49.76	50.61	49.15	50.39	+2.52%	1,526,701
09/17/2026	49.10	50.24	48.67	49.15	+3.15%	828,631
09/16/2026	49.64	49.64	46.71	47.65	-1.28%	601,782
09/15/2026	49.59	49.92	47.40	48.27	-0.49%	756,740
09/14/2026	49.82	50.27	48.44	48.51	-7.21%	554,861
09/11/2026	50.68	53.15	50.51	52.28	+5.21%	1,009,721
09/10/2026	48.20	50.08	48.20	49.69	-0.04%	353,787
09/09/2026	49.90	51.17	49.49	49.71	-1.49%	675,377
09/08/2026	51.19	51.60	50.05	50.46	+0.02%	588,982
09/04/2026	51.00	51.70	49.77	50.45	-0.18%	470,640
09/03/2026	50.00	51.04	48.42	50.54	+0.48%	781,382
09/02/2026	49.78	50.61	48.67	50.30	+1.04%	1,176,287
09/01/2026	50.50	50.78	49.29	49.78	-3.11%	2,531,831
08/31/2026	51.61	52.52	50.90	51.38	+0.17%	943,765
08/31/2026	$0.22 Dividend
08/28/2026	54.77	55.70	51.11	51.30	-6.87%	770,273
08/27/2026	55.98	56.73	54.55	55.08	+0.75%	667,884
08/26/2026	55.26	56.38	54.27	54.67	+0.49%	648,134
08/25/2026	54.36	54.47	53.06	54.40	+2.73%	635,518
08/24/2026	54.43	54.43	51.61	52.96	-3.62%	711,484
08/21/2026	55.05	55.40	53.92	54.95	+0.62%	746,744
08/20/2026	55.53	56.56	53.90	54.61	-1.70%	660,604
08/19/2026	59.15	59.25	55.46	55.56	-4.78%	670,983
08/18/2026	59.56	60.45	57.76	58.35	-5.65%	795,713
08/17/2026	62.80	64.38	61.70	61.84	-1.04%	529,345
08/14/2026	61.51	63.16	61.03	62.49	+0.71%	372,558
08/13/2026	63.22	64.20	61.64	62.05	-2.40%	382,424
08/12/2026	65.47	65.90	62.98	63.57	+0.90%	472,095
08/11/2026	63.12	64.87	62.41	63.01	+2.10%	513,076
08/10/2026	64.81	65.21	61.21	61.71	-4.06%	637,795
08/07/2026	60.46	64.55	60.46	64.32	+9.51%	668,806
08/06/2026	61.27	62.90	58.37	58.73	-4.79%	851,874
08/05/2026	63.10	63.76	61.22	61.69	-4.06%	797,265
08/05/2026	$0.37 Earnings
08/04/2026	62.45	64.62	61.54	64.30	+6.90%	741,905
08/03/2026	58.20	61.56	58.20	60.15	-0.51%	685,258
07/31/2026	62.31	63.45	60.23	60.46	-0.26%	578,472
07/30/2026	58.76	61.42	58.13	60.62	+7.60%	697,547
07/29/2026	58.31	59.50	55.80	56.33	-4.44%	744,185
07/28/2026	60.10	61.74	57.04	58.95	-6.64%	717,237
07/27/2026	63.31	64.87	60.13	63.15	-0.08%	937,980
07/24/2026	70.46	70.46	63.10	63.20	-10.46%	677,683
07/23/2026	70.73	72.62	69.77	70.57	-2.23%	494,262
07/22/2026	72.24	74.11	71.50	72.19	-2.55%	507,136
07/21/2026	72.84	74.61	72.30	74.08	+4.55%	539,844
07/20/2026	71.13	72.17	70.28	70.85	+0.99%	497,714
07/17/2026	66.52	71.27	66.19	70.16	+0.87%	741,821
07/16/2026	68.35	69.87	67.75	69.55	-1.66%	1,045,079
07/15/2026	71.52	71.89	67.06	70.72	+0.37%	954,400
07/14/2026	72.43	73.03	70.12	70.46	+1.90%	826,754
07/13/2026	69.59	70.13	68.58	69.15	-3.65%	586,243
07/10/2026	69.21	72.00	68.88	71.77	+1.75%	452,797
07/09/2026	69.61	71.44	67.87	70.53	+6.58%	660,528
07/08/2026	64.94	67.47	64.94	66.18	-0.56%	944,195
07/07/2026	68.75	69.26	65.18	66.56	-8.52%	1,107,708
07/06/2026	73.77	77.25	72.64	72.76	+0.10%	618,140
07/02/2026	79.87	80.03	70.59	72.69	-9.07%	1,343,245
07/01/2026	80.68	82.51	79.55	79.93	-4.17%	512,101
06/30/2026	79.27	83.66	79.16	83.41	+6.08%	858,449
06/29/2026	78.12	79.46	75.16	78.63	-0.52%	879,666
06/26/2026	81.17	82.27	78.86	79.04	-6.41%	2,544,746
06/25/2026	84.52	86.43	80.16	84.46	+3.60%	1,014,580