POWER INTEGRATIONS Historical Stock Price

Below is the stock price history for Power Integrations POWI. Data is recorded each day for the historical open, high, low, close and volume. The Power Integrations stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Power Integrations Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 58.76 59.77 58.76 59.04 19,594
2018-10-12 58.20 58.46 57.19 58.43 17,362
2018-10-11 57.05 57.93 56.52 56.57 17,510
2018-10-10 56.21 57.41 55.61 55.61 21,170
2018-10-09 56.80 58.03 56.80 57.65 9,965
2018-10-08 58.03 58.42 56.98 57.53 22,962
2018-10-05 60.12 60.21 58.25 58.49 20,078
2018-10-04 59.56 60.26 59.07 60.12 16,115
2018-10-03 61.42 61.44 60.61 60.86 6,787
2018-10-02 61.54 62.16 61.41 61.63 7,179
2018-10-01 62.82 62.82 61.42 61.51 15,958
2018-09-28 62.25 63.45 62.25 63.10 4,012
2018-09-27 63.15 63.45 63.025 63.15 5,829
2018-09-26 63.25 63.45 62.10 62.10 29,267
2018-09-25 67.10 67.55 65.15 65.15 7,064
2018-09-24 68.30 68.50 67.95 67.95 3,333
2018-09-21 68.35 68.35 67.80 68.15 7,987
2018-09-20 67.70 67.90 67.50 67.80 7,165
2018-09-19 66.40 66.45 66.00 66.45 6,694
2018-09-18 67.05 67.05 66.35 66.35 6,147
2018-09-17 66.10 66.75 65.95 66.45 4,867
2018-09-14 65.15 66.90 65.15 66.60 6,374
2018-09-13 67.00 68.05 63.975 64.65 7,917
2018-09-12 63.95 64.675 62.50 64.675 10,603
2018-09-11 69.55 70.60 69.55 70.25 2,993
2018-09-10 69.65 70.00 69.55 69.60 2,612
2018-09-07 70.10 70.80 69.65 69.65 3,306
2018-09-06 71.55 71.95 71.10 71.10 1,144
2018-09-05 71.35 72.10 70.95 71.75 2,662
2018-09-04 72.05 72.65 71.40 72.05 7,712

» More Power Integrations Stock Price History

To see other companies like Power Integrations (POWI), view our stock market today for news, and other data.