loading

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 August 22, 2025, is $47.42.
  • 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 163.15% to $47.42 now.
  • The 52-week high stock price for POWI is $69.53, representing a 46.63% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for POWI is $39.53, indicating a -16.63% decrease from the current share price, occurred on August 07, 2025.
  • The closing price of Power Integrations Inc (POWI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $48.00 $45.24 $2.76 552,373.0 +5.26%
Aug 21, 2025 $45.48 $44.81 $0.675 666,321.0 -1.21%
Aug 20, 2025 $46.58 $45.19 $1.39 619,209.0 -1.96%
Aug 19, 2025 $47.10 $46.11 $0.995 651,198.0 +0.54%
Aug 18, 2025 $46.94 $46.01 $0.925 449,047.0 -0.09%
Aug 15, 2025 $47.61 $46.10 $1.51 518,595.0 -2.03%
Aug 14, 2025 $47.70 $46.20 $1.50 474,914.0 -2.44%
Aug 13, 2025 $48.54 $46.27 $2.27 650,341.0 +4.80%
Aug 12, 2025 $46.28 $44.19 $2.09 852,888.0 +5.43%
Aug 11, 2025 $45.33 $43.49 $1.84 1,060,971.0 -0.77%
Aug 08, 2025 $45.09 $42.92 $2.17 859,546.0 +2.43%
Aug 07, 2025 $43.74 $39.53 $4.21 1,660,732.0 -9.18%
Aug 06, 2025 $48.04 $46.77 $1.27 583,953.0 -1.66%
Aug 05, 2025 $50.30 $48.09 $2.21 680,146.0 -2.19%
Aug 04, 2025 $49.41 $47.92 $1.49 654,622.0 +3.65%
Aug 01, 2025 $48.40 $47.38 $1.02 659,269.0 -1.83%
Jul 31, 2025 $49.48 $47.74 $1.74 814,924.0 -2.30%
Jul 30, 2025 $51.35 $48.90 $2.45 1,026,357.0 -2.13%
Jul 29, 2025 $53.01 $50.71 $2.30 714,265.0 -3.32%
Jul 28, 2025 $53.43 $52.24 $1.19 411,579.0 +0.90%
Jul 25, 2025 $52.51 $51.91 $0.605 261,218.0 -0.78%
Jul 24, 2025 $53.08 $51.59 $1.49 425,621.0 -1.09%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $50.30 $39.53 $10.77 12,146,498.0 -2.27%
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%

Power Integrations Inc Stock (POWI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $89.68 $75.58 $14.10 8,467,600.0 +7.46%
Nov, 2023 $78.76 $66.90 $11.86 9,689,175.0 +10.21%
Oct, 2023 $78.68 $67.48 $11.20 6,984,397.0 -9.15%
Sep, 2023 $86.06 $74.22 $11.84 7,249,140.0 -9.18%
Aug, 2023 $95.91 $79.21 $16.70 6,996,857.0 -13.51%
Jul, 2023 $99.60 $88.94 $10.66 6,093,252.0 +2.61%
Jun, 2023 $95.50 $85.91 $9.59 7,741,956.0 +9.57%
May, 2023 $91.67 $72.35 $19.32 11,147,306.0 +18.71%
Apr, 2023 $85.03 $70.90 $14.13 6,626,341.0 -14.01%
Mar, 2023 $87.28 $79.30 $7.98 9,447,136.0 +2.91%
Feb, 2023 $91.98 $79.07 $12.91 7,316,835.0 -4.46%
Jan, 2023 $88.28 $71.06 $17.22 5,906,691.0 +20.04%
$24.80
price up icon 5.53%
semiconductors ADI
$252.20
price up icon 2.13%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ARM
$137.92
price up icon 3.48%
$158.01
price up icon 2.52%
semiconductors TXN
$206.06
price up icon 2.67%
Cap:     |  Volume (24h):