POWI

Power Integrations, Inc. Historical Stock Prices

$38.48
*  
0.55
1.41%
Get POWI Alerts
*Delayed - data as of Jul. 29, 2015 11:05 ET  -  Find a broker to begin trading POWI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    POWI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05  38.93  39.06  38.13  38.48 113,424
07/28/2015 38.93 39.3465 38.11 39.03 321,186
07/27/2015 38.55 39.05 38.236 38.74 266,410
07/24/2015 39.51 39.74 38.5 38.72 225,417
07/23/2015 38.96 39.99 38.79 39.63 250,597
07/22/2015 38.53 38.85 37.33 38.78 287,782
07/21/2015 39.05 39.29 38.87 38.94 357,693
07/20/2015 39.92 39.95 39.13 39.19 180,710
07/17/2015 40.46 40.46 39.69 39.81 253,261
07/16/2015 41.22 41.73 40.23 40.42 160,828
07/15/2015 41.85 42.14 40.51 40.75 182,005
07/14/2015 41.13 41.96 40.73 41.85 256,369
07/13/2015 41.22 43.56 40.72 41 429,902
07/10/2015 41.61 42.32 40.95 41.02 418,735
07/09/2015 42.83 43.31 41.18 41.26 238,476
07/08/2015 42.76 43.09 41.58 42.33 304,107
07/07/2015 43.52 43.72 42.06 43.3 147,970
07/06/2015 43.8 44.335 43.08 43.53 213,725
07/02/2015 44.95 44.95 44.14 44.27 203,387
07/01/2015 45.41 45.77 44.27 44.67 247,638
06/30/2015 45.23 45.92 44.83 45.18 333,940
06/29/2015 44.74 48.8 43.52 44.97 280,449
06/26/2015 46.96 47.02 45.04 45.06 893,590
06/25/2015 47.45 47.77 46.96 46.97 298,261
06/24/2015 47.76 47.87 46.75 47.16 234,186
06/23/2015 48.4 48.4 47.74 47.83 298,781
06/22/2015 48.98 48.98 48.1 48.33 200,912
06/19/2015 48.55 49.13 47.94 48.67 395,512
06/18/2015 48.67 49.03 48.48 48.67 292,554
06/17/2015 49 49.085 48.64 48.7 126,600
06/16/2015 49.13 49.48 48.64 49.09 163,637
06/15/2015 48.24 50.06 47.83 49.24 243,521
06/12/2015 48.82 49.24 48.36 48.68 232,758
06/11/2015 48.67 49 48.29 48.86 269,282
06/10/2015 48.62 49.41 48.1 48.66 670,397
06/09/2015 48.09 48.53 46.97 48.25 263,746
06/08/2015 48.88 49.24 48.24 48.28 177,368
06/05/2015 49.5 49.93 48.82 49.01 330,729
06/04/2015 50.13 50.852 49.39 49.62 173,192
06/03/2015 50.37 50.5 49.9801 50.28 139,530
06/02/2015 50.69 50.92 49.915 50.14 229,854
06/01/2015 51.07 51.74 50.51 50.82 199,285
05/29/2015 51.69 51.7 50.66 50.76 155,333
05/28/2015 51.49 52.27 51.23 51.61 239,398
05/27/2015 49.38 51.55 49.09 51.5 199,882
05/26/2015 49.79 49.79 48.83 49.32 211,470
05/22/2015 50 50.2549 49.51 49.85 191,730
05/21/2015 49.88 50.11 49.62 49.99 166,454
05/20/2015 50.73 51.12 49.65 50.07 267,794
05/19/2015 52.07 52.88 50.54 50.76 182,557
05/18/2015 51.2 52.93 51.2 52.14 305,721
05/15/2015 51.26 51.72 51.12 51.41 187,502
05/14/2015 50.61 51.29 50.54 51.21 160,889
05/13/2015 50.44 51.29 50.41 50.45 138,515
05/12/2015 50.12 50.66 49.73 50.25 147,303
05/11/2015 49.78 50.79 49.68 50.17 134,036
05/08/2015 50.7 51.27 49.99 50.26 177,800
05/07/2015 50.19 51.28 49.84 50.11 184,526
05/06/2015 48.88 50.18 48.49 50.11 303,544
05/05/2015 49.46 50.14 49.01 49.2 258,932
05/04/2015 50.42 50.81 49.37 49.75 432,112
05/01/2015 49.66 51 49.44 50.45 340,958
04/30/2015 49.79 52.97 49.2 49.49 683,799
04/29/2015 50.5 51.25 47.99 49.23 588,481
04/28/2015 50.43 50.86 49.66 50.72 342,493
04/27/2015 50.18 51.7 49.5 50.05 271,278
04/24/2015 52.24 53.25 49.825 50.2 235,190
04/23/2015 53.01 53.46 51.9 52.09 184,376
04/22/2015 53.36 53.62 52.165 53.38 124,911
04/21/2015 53.93 53.93 53.02 53.21 189,279
04/20/2015 52.5 54.065 52.39 53.48 168,278
04/17/2015 52.97 53.9 51.84 52.32 240,226
04/16/2015 52.57 53.78 52.431 53.39 275,146
04/15/2015 50.68 53.1 50.63 52.84 362,851
04/14/2015 51.19 51.19 49.93 50.35 169,080
04/13/2015 51.08 51.82 50.86 51.27 172,965
04/10/2015 51.01 51.12 50.28 50.91 212,297
04/09/2015 50.58 51.05 50.19 50.9 96,103
04/08/2015 50.56 50.98 50.25 50.58 171,935
04/07/2015 50.67 51.22 50.28 50.46 201,507
04/06/2015 50.09 51.06 49.83 50.63 261,084
04/02/2015 50.77 51.678 50.28 50.5 228,277
04/01/2015 52.06 52.44 50.5 51.27 192,203
03/31/2015 52.36 52.94 51.97 52.08 165,353
03/30/2015 52.73 53.22 51.32 52.85 184,963
03/27/2015 50.59 52.855 49.525 52.55 460,366
03/26/2015 52.78 52.86 51.66 52.44 263,635
03/25/2015 56.3 56.86 52.881 53.24 220,619
03/24/2015 56.94 57.3 56.04 56.35 123,161
03/23/2015 57.38 57.83 56.79 57.09 139,405
03/20/2015 57.87 58.71 57.09 57.52 356,351
03/19/2015 56 57.66 55.52 57.5 160,760
03/18/2015 55.87 56.385 55.05 56.1 140,493
03/17/2015 55.84 56.24 55.3201 56.18 127,737
03/16/2015 55.94 57.07 55.78 56.11 158,612
03/13/2015 55.42 55.89 54.25 55.54 174,980
03/12/2015 55.33 56.03 54.2301 55.61 320,548
03/11/2015 55.92 56.47 54.75 54.8 305,277
03/10/2015 55.7 56.57 55.455 55.75 181,764
03/09/2015 56.32 56.535 55.52 56.23 128,171
03/06/2015 55.7 56.28 55.21 56.05 112,936
03/05/2015 56.36 56.83 55.08 56.16 170,368
03/04/2015 55.27 56.49 54.597 56.35 161,761
03/03/2015 55.9 56.24 55.33 55.62 185,555
03/02/2015 54.94 56.36 54.88 56.12 209,782
02/27/2015 54.82 55.75 54.81 54.86 210,686
02/26/2015 55.28 56.07 54.51 54.9 235,830
02/25/2015 56.54 56.87 55.12 55.44 123,761
02/24/2015 55.09 57.15 54.78 56.88 229,643
02/23/2015 54.4 55.31 53.66 55.25 214,432
02/20/2015 54.51 55 53.6 54.66 155,165
02/19/2015 54.28 54.6 53.8 54.42 144,077
02/18/2015 55.15 55.57 54.14 54.52 131,224
02/17/2015 54.95 55.85 54.38 55.39 142,872
02/13/2015 55 55.95 54.485 54.73 191,504
02/12/2015 54.55 55.47 54.2901 55.03 174,097
02/11/2015 51.86 54.6572 51.86 54.28 335,363
02/10/2015 51.82 52.42 51.1 52.07 278,604
02/09/2015 52.5 53.5966 51.52 51.62 369,978
02/06/2015 51.85 53.88 51.44 52.56 427,532
02/05/2015 55.15 55.15 50.4 52.03 821,854
02/04/2015 53.67 55.25 52.986 54.54 334,996
02/03/2015 53.27 54.7 52.67 54.09 238,538
02/02/2015 51.65 53.3 50.86 53.16 246,547
01/30/2015 53.29 54.25 51.51 51.58 190,765
01/29/2015 53.03 53.79 51.9 53.72 119,523
01/28/2015 54.65 54.85 52.85 52.99 152,482
01/27/2015 53.49 54.35 53.0301 54.22 201,743
01/26/2015 53.93 54.89 52.79 54.39 135,874
01/23/2015 53.28 54.273 52.76 53.91 136,453
01/22/2015 53.33 53.65 51.11 53.48 168,687
01/21/2015 51.45 53.25 51.08 52.99 215,830
01/20/2015 51.42 52.2 50.38 51.74 136,972
01/16/2015 49.92 51.47 49.92 51.35 221,216
01/15/2015 50.66 51.09 49.69 50 198,810
01/14/2015 50.04 50.97 49.98 50.57 238,979
01/13/2015 50.75 51.91 49.68 50.81 256,759
01/12/2015 50.6 50.77 49.3 50.2 169,089
01/09/2015 51.31 51.6 50.23 50.75 164,207
01/08/2015 50.97 51.925 50.47 51.32 242,926
01/07/2015 50.79 50.96 50.025 50.51 235,359
01/06/2015 50.53 50.92 49.85 50.5 227,863
01/05/2015 51.31 52.31 50.43 50.55 178,278
01/02/2015 52.2 52.7025 50.55 51.69 217,004
12/31/2014 52.57 53.39 51.64 51.74 248,982
12/30/2014 52.36 52.89 51.92 52.31 103,309
12/29/2014 52.99 53.61 52.12 52.44 121,078
12/26/2014 53.39 53.47 52.57 52.98 65,520
12/24/2014 52.77 53.71 52.2 53.25 92,703
12/23/2014 53.54 54.2 52.27 52.57 121,863
12/22/2014 51.61 53.22 51.4 53.14 134,184
12/19/2014 52.29 52.29 50.75 51.63 346,706
12/18/2014 52.41 52.43 51.21 52.28 130,407
12/17/2014 50.82 51.57 49.61 51.5 190,344
12/16/2014 50.09 51.455 49.59 50.51 151,664
12/15/2014 51.04 51.9399 50 50.31 254,154
12/12/2014 50.76 51.8601 50.68 50.94 279,937
12/11/2014 51.95 53.02 51.44 51.55 124,998
12/10/2014 53.18 53.2 51.52 51.68 195,801
12/09/2014 51.35 53.19 50.46 53.16 251,460
12/08/2014 52.96 53.64 51.515 52.11 145,024
12/05/2014 52.62 53.45 52.39 53.18 146,409
12/04/2014 52.31 52.58 51.65 52.53 243,035
12/03/2014 50.95 52.63 50.95 52.39 167,846
12/02/2014 50 51 50 50.81 125,118
12/01/2014 50.03 51.12 49.38 50 223,533
11/28/2014 51.91 51.91 50.04 50.16 120,511
11/26/2014 50.09 51.77 49.68 51.65 270,359
11/25/2014 50.72 51.82 50.02 50.23 195,551
11/24/2014 50.39 50.8 50.24 50.69 159,787
11/21/2014 51.21 51.3495 49.95 50.31 168,064
11/20/2014 49.68 50.58 49.56 50.32 106,309
11/19/2014 50.5 50.595 49.385 50 188,004
11/18/2014 49.95 51.03 49.93 50.56 245,270
11/17/2014 49.67 50.16 49.01 49.83 243,724
11/14/2014 50.6 50.86 49.54 49.99 635,387
11/13/2014 51.97 52.37 50.565 50.66 195,817
11/12/2014 51.65 52.62 51.64 52.02 130,822
11/11/2014 52.29 52.54 51.82 51.99 164,575
11/10/2014 52.14 53.5 51.75 52.23 189,477
11/07/2014 52.58 53.01 50.88 52.29 342,347
11/06/2014 53.14 53.45 51.58 52.56 236,431
11/05/2014 52.03 53.25 51.36 53.14 230,475
11/04/2014 49.8 51.63 49.445 51.57 285,047
11/03/2014 50.21 51.44 49.63 50.04 327,449
10/31/2014 50.37 53.45 48.8 50.36 868,192
10/30/2014 50.87 51.06 49.2 50.18 382,831
10/29/2014 52 52.42 50.55 51.43 209,017
10/28/2014 50.77 52.26 50.02 52.08 163,228
10/27/2014 49.93 50.39 49.26 50.27 140,747
10/24/2014 50.46 50.74 49.86 50.24 148,739
10/23/2014 49.32 51.11 49.32 50.26 151,299
10/22/2014 50 50.7483 48.2701 48.65 205,893
10/21/2014 48.7 49.765 48.58 49.72 178,287
10/20/2014 46.9 48.61 45.87 48.27 274,858
10/17/2014 47.6 49.935 46.99 47.11 345,125
10/16/2014 43.16 46.72 43.16 46.45 276,896
10/15/2014 42.78 44.27 42.78 44.11 470,079
10/14/2014 43.26 44.17 42.74 43.11 467,134
10/13/2014 45.03 45.15 42.5 42.78 500,360
10/10/2014 48.73 48.73 44.96 44.96 650,277
10/09/2014 53.29 53.57 50.71 50.79 276,377
10/08/2014 51.95 53.925 51.27 53.39 249,060
10/07/2014 53.09 53.55 51.73 51.76 177,919
10/06/2014 55.1 56 53.45 53.47 222,341
10/03/2014 55.54 56.23 54.79 54.8 165,093
10/02/2014 52.89 55.09 52.55 54.96 322,582
10/01/2014 53.79 54.515 52.985 53.13 277,212
09/30/2014 55.5 55.71 53.8 53.91 251,064
09/29/2014 54.75 56.17 54.3832 55.51 186,492
09/26/2014 54.53 55.575 54.473 55.51 161,742
09/25/2014 54.65 54.74 53.75 54.21 237,500
09/24/2014 54.14 55.13 53.7501 54.68 136,060
09/23/2014 54.2 55.285 54.02 54.11 170,048
09/22/2014 54.96 55.33 54.25 54.5 170,599
09/19/2014 57.07 57.1799 55.01 55.23 361,054
09/18/2014 56.7 57.195 56.34 56.8 180,783
09/17/2014 55.37 56.98 55.06 56.41 200,668
09/16/2014 55.08 55.94 54.82 55.25 501,036
09/15/2014 56.73 57.47 55.26 55.33 122,137
09/12/2014 57.81 57.81 56.5 56.89 139,705
09/11/2014 57.37 57.94 57.05 57.7 195,754
09/10/2014 58.55 58.84 57.31 57.67 132,631
09/09/2014 59.42 59.48 58.5 58.58 106,797
09/08/2014 60.41 60.41 59.12 59.6 121,806
09/05/2014 59.13 60.54 58.98 60.25 143,254
09/04/2014 59 60.02 58.55 59.47 171,710
09/03/2014 59.76 60.04 58.45 58.88 206,411
09/02/2014 59.99 60.19 58.92 59.56 131,508
08/29/2014 59.15 59.89 58.98 59.78 185,838
08/28/2014 58.16 59.4 58.05 58.91 140,465
08/27/2014 59.22 59.6 58.33 58.6 98,486
08/26/2014 58.51 60.79 58.1 59.32 308,128
08/25/2014 59.5 59.5 57.91 58.57 191,684
08/22/2014 58.39 60 57.76 59.18 229,591
08/21/2014 58.91 59.79 57.191 58.59 254,552
08/20/2014 57.56 64.54 57.52 59.22 1,885,499
08/19/2014 55.76 57.34 55.69 57.21 175,545
08/18/2014 55.34 55.96 54.51 55.84 130,521
08/15/2014 55.75 55.82 54 54.71 228,588
08/14/2014 55.36 55.82 54.8925 55.04 112,314
08/13/2014 55.43 56.16 55.24 55.47 164,390
08/12/2014 55.52 56.05 54.61 55.07 204,494
08/11/2014 55.55 56.37 54.82 55.74 134,151
08/08/2014 54.24 55.45 53.77 55.2 327,672
08/07/2014 55.47 55.57 54.13 54.24 155,230
08/06/2014 54.63 56.25 54.63 55.09 177,318
08/05/2014 54.91 55.78 54.612 55.21 202,247
08/04/2014 54.37 55.52 53.09 55.38 323,123
08/01/2014 53.74 54.38 53.26 53.98 240,810
07/31/2014 57.37 57.58 53.77 53.83 365,520
07/30/2014 56.53 59.78 54.52 58.05 726,992
07/29/2014 53.44 54.51 51.95 52.08 527,173
07/28/2014 51.6 53.78 51.4 53.41 288,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?