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
2018-01-16 79.35 79.40 77.90 78.40 2,334
2018-01-12 77.80 79.55 77.80 78.75 457
2018-01-11 76.30 77.95 76.30 77.95 1,054
2018-01-10 76.20 76.25 75.60 76.10 1,596
2018-01-09 78.45 78.45 77.75 77.90 1,171
2018-01-08 78.35 79.60 78.35 79.15 155
2018-01-05 76.65 79.05 76.65 78.70 1,830
2018-01-04 77.45 77.80 76.55 77.20 929
2018-01-03 76.30 77.30 75.75 76.95 2,904
2018-01-02 75.35 75.75 74.95 75.45 4,127
2017-12-29 74.05 74.50 73.75 73.75 2,769
2017-12-28 74.70 74.70 74.00 74.05 2,431
2017-12-27 74.65 74.80 74.05 74.25 1,563
2017-12-26 73.25 74.45 72.90 74.30 617
2017-12-22 75.90 75.90 74.70 74.70 5,526
2017-12-21 74.60 76.65 74.60 75.60 3,676
2017-12-20 74.85 75.05 73.80 74.45 921
2017-12-19 75.70 75.70 74.25 74.25 1,137
2017-12-18 75.80 76.05 75.55 76.05 1,199
2017-12-15 72.55 75.25 72.55 74.40 2,160
2017-12-14 72.55 73.00 71.95 72.15 1,204
2017-12-13 74.30 74.45 72.45 72.45 2,828
2017-12-12 73.80 74.25 73.75 73.90 3,357
2017-12-11 74.50 75.20 73.45 73.80 2,512
2017-12-08 76.00 76.00 74.10 74.10 2,499
2017-12-07 74.70 75.75 74.70 75.20 2,591
2017-12-06 75.00 75.35 74.40 74.85 3,277
2017-12-05 75.20 76.35 75.15 75.35 1,117
2017-12-04 78.05 78.05 75.10 75.20 1,154
2017-12-01 76.65 77.65 75.60 77.35 4,069

» More Power Integrations Stock Price History

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