Get the Stockscreener App
41.64
2.17%
0.83
Overview
News
Price History
Option Chain
Financials
Why POWI Down?
Discussions
Forecast
Stock Split
Dividend History
Power Integrations Inc Stock (POWI) Price History
The historical daily chart and data for Power Integrations Inc stock (POWI), adjusted for splits and dividends, show that the latest closing stock price as of January 09, 2026, is $41.64.
- Power Integrations Inc all-time high stock price is $110.66, occurred on September 02, 2021.
- The lowest Power Integrations Inc stock price recorded was $18.02 on August 24, 2015. Since then, Power Integrations Inc's stock price has risen over 131.08% to $41.64 now.
- The 52-week high stock price for POWI is $68.20, representing a 63.78% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for POWI is $30.86, indicating a -25.89% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Power Integrations Inc (POWI) stock in the beginning of 2025 was $92.35. The stock closed the year at $71.72, a loss of over -22.34% for the year.
The table below shows more information about POWI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $41.73 | $40.47 | $1.26 | 179,810.0 | +2.25% |
| Jan 08, 2026 | $41.25 | $39.72 | $1.53 | 732,912.0 | +0.91% |
| Jan 07, 2026 | $40.64 | $38.58 | $2.06 | 1,133,027.0 | +1.92% |
| Jan 06, 2026 | $40.32 | $38.08 | $2.24 | 1,202,096.0 | +5.20% |
| Jan 05, 2026 | $39.83 | $37.58 | $2.25 | 1,070,170.0 | +1.13% |
| Jan 02, 2026 | $37.72 | $36.06 | $1.66 | 960,294.0 | +4.95% |
| Dec 31, 2025 | $36.06 | $35.45 | $0.61 | 532,243.0 | -1.25% |
| Dec 30, 2025 | $36.42 | $35.77 | $0.645 | 822,380.0 | +0.25% |
| Dec 29, 2025 | $37.07 | $35.22 | $1.85 | 1,150,916.0 | -3.75% |
| Dec 26, 2025 | $37.47 | $36.76 | $0.7049 | 470,216.0 | +0.38% |
| Dec 24, 2025 | $37.45 | $36.81 | $0.635 | 290,783.0 | +0.27% |
| Dec 23, 2025 | $37.22 | $36.76 | $0.4519 | 776,463.0 | +0.08% |
| Dec 22, 2025 | $37.55 | $36.77 | $0.78 | 845,669.0 | +1.23% |
| Dec 19, 2025 | $36.86 | $36.05 | $0.81 | 9,979,342.0 | +1.13% |
| Dec 18, 2025 | $37.15 | $36.06 | $1.09 | 848,243.0 | +0.19% |
| Dec 17, 2025 | $36.72 | $35.55 | $1.17 | 975,806.0 | -0.11% |
| Dec 16, 2025 | $37.05 | $35.78 | $1.27 | 887,368.0 | -0.55% |
| Dec 15, 2025 | $37.21 | $35.74 | $1.47 | 690,664.0 | -0.36% |
| Dec 12, 2025 | $37.99 | $36.12 | $1.88 | 770,001.0 | -2.36% |
| Dec 11, 2025 | $37.91 | $36.81 | $1.10 | 675,490.0 | -0.53% |
| Dec 10, 2025 | $38.20 | $36.16 | $2.04 | 1,040,579.0 | +3.24% |
Power Integrations Inc Stock (POWI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Power Integrations Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POWI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Power Integrations Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Power Integrations Inc Stock (POWI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $41.73 | $36.06 | $5.67 | 5,278,309.0 | +17.42% |
Power Integrations Inc Stock (POWI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.20 | $32.81 | $5.39 | 26,047,108.0 | +7.11% |
| Nov, 2025 | $42.15 | $30.86 | $11.29 | 17,780,582.0 | -19.79% |
| Oct, 2025 | $50.41 | $34.55 | $15.86 | 37,707,989.0 | +4.18% |
| Sep, 2025 | $46.24 | $39.15 | $7.09 | 13,534,535.0 | -10.84% |
| Aug, 2025 | $50.30 | $39.53 | $10.77 | 13,925,173.0 | -7.05% |
| Jul, 2025 | $60.12 | $47.74 | $12.38 | 9,612,505.0 | -13.20% |
| Jun, 2025 | $58.97 | $49.34 | $9.63 | 10,098,304.0 | +12.41% |
| May, 2025 | $59.24 | $48.48 | $10.76 | 11,709,620.0 | +1.24% |
| Apr, 2025 | $53.02 | $40.78 | $12.23 | 13,981,266.0 | -2.73% |
| Mar, 2025 | $63.04 | $49.57 | $13.47 | 10,463,662.0 | -16.94% |
| Feb, 2025 | $68.20 | $56.97 | $11.23 | 10,715,762.0 | -2.44% |
| Jan, 2025 | $65.17 | $58.06 | $7.11 | 8,008,161.0 | +1.00% |
Power Integrations Inc Stock (POWI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $67.67 | $60.56 | $7.11 | 6,187,254.0 | -5.66% |
| Nov, 2024 | $69.53 | $59.63 | $9.90 | 8,724,160.0 | +8.41% |
| Oct, 2024 | $65.59 | $60.04 | $5.55 | 6,027,747.0 | -5.75% |
| Sep, 2024 | $65.71 | $56.63 | $9.08 | 9,576,924.0 | -4.44% |
| Aug, 2024 | $72.80 | $59.36 | $13.44 | 11,566,769.0 | -8.13% |
| Jul, 2024 | $79.13 | $68.23 | $10.90 | 7,332,452.0 | +4.06% |
| Jun, 2024 | $78.10 | $68.98 | $9.12 | 7,100,356.0 | -7.66% |
| May, 2024 | $79.00 | $65.01 | $13.99 | 9,336,378.0 | +13.92% |
| Apr, 2024 | $72.34 | $62.12 | $10.22 | 8,134,018.0 | -6.75% |
| Mar, 2024 | $77.77 | $68.18 | $9.59 | 7,402,587.0 | +0.13% |
| Feb, 2024 | $85.00 | $68.67 | $16.33 | 10,111,617.0 | -4.67% |
| Jan, 2024 | $83.72 | $74.58 | $9.14 | 7,036,967.0 | -8.71% |
1.46%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):