Stockscreener 앱 받기
50.10
0.87%
-0.44
시장 영업 전:
50.49
0.39
+0.78%
Power Integrations Inc 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $50.45 | $48.80 | $1.65 | 396,610.0 | -0.87% |
| 2025-05-05 | $51.34 | $50.18 | $1.16 | 448,948.0 | -1.15% |
| 2025-05-02 | $51.69 | $50.16 | $1.53 | 406,959.0 | +3.80% |
| 2025-05-01 | $50.19 | $48.48 | $1.71 | 813,150.0 | +0.29% |
| 2025-04-30 | $49.30 | $47.13 | $2.16 | 647,932.0 | -0.14% |
| 2025-04-29 | $50.13 | $49.17 | $0.96 | 450,207.0 | -2.54% |
| 2025-04-28 | $50.96 | $49.57 | $1.39 | 477,163.0 | -0.41% |
| 2025-04-25 | $50.70 | $48.96 | $1.74 | 403,872.0 | +0.98% |
| 2025-04-24 | $50.37 | $47.86 | $2.51 | 510,491.0 | +6.42% |
| 2025-04-23 | $49.36 | $46.94 | $2.42 | 407,290.0 | +1.99% |
| 2025-04-22 | $47.14 | $45.44 | $1.70 | 510,995.0 | -0.04% |
| 2025-04-21 | $46.30 | $43.65 | $2.65 | 477,555.0 | +1.87% |
| 2025-04-17 | $45.45 | $44.34 | $1.11 | 380,091.0 | +1.09% |
| 2025-04-16 | $45.21 | $43.45 | $1.76 | 383,055.0 | -1.40% |
| 2025-04-15 | $46.62 | $45.32 | $1.30 | 436,561.0 | -0.93% |
| 2025-04-14 | $47.13 | $44.60 | $2.53 | 640,510.0 | +2.00% |
| 2025-04-11 | $45.32 | $42.77 | $2.55 | 627,222.0 | +1.08% |
| 2025-04-10 | $46.44 | $43.11 | $3.33 | 619,036.0 | -7.70% |
| 2025-04-09 | $48.64 | $41.37 | $7.27 | 979,220.0 | +14.72% |
| 2025-04-08 | $45.00 | $40.78 | $4.22 | 1,104,179.0 | -2.66% |
Power Integrations Inc 주식 (POWI) 연도별 가격 이력
이 심층 분석에서는 Power Integrations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Power Integrations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Power Integrations Inc 주식 (POWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $51.69 | $48.48 | $3.21 | 2,462,277.0 | +2.00% |
| 2025-04 | $53.02 | $40.78 | $12.23 | 13,981,266.0 | -2.73% |
| 2025-03 | $63.04 | $49.57 | $13.47 | 10,463,662.0 | -16.94% |
| 2025-02 | $68.20 | $56.97 | $11.23 | 10,715,762.0 | -2.44% |
| 2025-01 | $65.17 | $58.06 | $7.11 | 8,008,161.0 | +1.00% |
Power Integrations Inc 주식 (POWI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.67 | $60.56 | $7.11 | 6,187,254.0 | -5.66% |
| 2024-11 | $69.53 | $59.63 | $9.90 | 8,724,160.0 | +8.41% |
| 2024-10 | $65.59 | $60.04 | $5.55 | 6,027,747.0 | -5.75% |
| 2024-09 | $65.71 | $56.63 | $9.08 | 9,576,924.0 | -4.44% |
| 2024-08 | $72.80 | $59.36 | $13.44 | 11,566,769.0 | -8.13% |
| 2024-07 | $79.13 | $68.23 | $10.90 | 7,332,452.0 | +4.06% |
| 2024-06 | $78.10 | $68.98 | $9.12 | 7,100,356.0 | -7.66% |
| 2024-05 | $79.00 | $65.01 | $13.99 | 9,336,378.0 | +13.92% |
| 2024-04 | $72.34 | $62.12 | $10.22 | 8,134,018.0 | -6.75% |
| 2024-03 | $77.77 | $68.18 | $9.59 | 7,402,587.0 | +0.13% |
| 2024-02 | $85.00 | $68.67 | $16.33 | 10,111,617.0 | -4.67% |
| 2024-01 | $83.72 | $74.58 | $9.14 | 7,036,967.0 | -8.71% |
Power Integrations Inc 주식 (POWI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.68 | $75.58 | $14.10 | 8,467,600.0 | +7.46% |
| 2023-11 | $78.76 | $66.90 | $11.86 | 9,689,175.0 | +10.21% |
| 2023-10 | $78.68 | $67.48 | $11.20 | 6,984,397.0 | -9.15% |
| 2023-09 | $86.06 | $74.22 | $11.84 | 7,249,140.0 | -9.18% |
| 2023-08 | $95.91 | $79.21 | $16.70 | 6,996,857.0 | -13.51% |
| 2023-07 | $99.60 | $88.94 | $10.66 | 6,093,252.0 | +2.61% |
| 2023-06 | $95.50 | $85.91 | $9.59 | 7,741,956.0 | +9.57% |
| 2023-05 | $91.67 | $72.35 | $19.32 | 11,147,306.0 | +18.71% |
| 2023-04 | $85.03 | $70.90 | $14.13 | 6,626,341.0 | -14.01% |
| 2023-03 | $87.28 | $79.30 | $7.98 | 9,447,136.0 | +2.91% |
| 2023-02 | $91.98 | $79.07 | $12.91 | 7,316,835.0 | -4.46% |
| 2023-01 | $88.28 | $71.06 | $17.22 | 5,906,691.0 | +20.04% |
0.11%
1.63%
자본화:
|
볼륨(24시간):