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
2018-07-13 76.95 77.20 76.65 76.85 2,180
2018-07-12 75.65 77.05 75.65 76.85 1,937
2018-07-11 77.00 77.00 75.70 75.90 3,540
2018-07-10 76.60 77.30 76.60 77.20 2,409
2018-07-09 76.40 76.65 75.85 76.45 2,530
2018-07-06 75.85 76.95 75.60 76.95 1,517
2018-07-05 74.00 75.70 74.00 75.70 12,967
2018-07-03 74.40 74.55 73.25 73.45 12,756
2018-07-02 72.35 74.05 72.35 74.05 3,669
2018-06-29 74.15 74.55 73.10 73.20 11,921
2018-06-28 74.00 74.15 73.35 73.85 6,579
2018-06-27 76.65 76.70 74.55 74.75 9,232
2018-06-26 75.30 77.00 75.00 76.80 10,156
2018-06-25 77.075 77.075 74.75 75.55 8,708
2018-06-22 78.85 78.85 77.25 78.30 4,282
2018-06-21 78.90 79.15 77.70 77.70 7,613
2018-06-20 79.90 80.20 79.50 79.85 6,206
2018-06-19 78.90 79.40 77.05 79.35 8,387
2018-06-18 77.70 78.95 77.50 78.95 2,901
2018-06-15 79.00 79.00 78.05 78.70 6,730
2018-06-14 79.60 79.90 78.80 79.15 6,919
2018-06-13 79.95 80.35 78.30 78.90 15,626
2018-06-12 75.80 77.25 75.45 76.85 3,699
2018-06-11 76.30 76.35 75.65 75.95 8,313
2018-06-08 76.20 76.55 75.95 76.20 1,945
2018-06-07 77.35 78.00 76.40 76.70 6,085
2018-06-06 77.75 77.95 77.05 77.95 1,965
2018-06-05 77.15 77.65 76.40 77.55 2,694
2018-06-04 75.95 76.70 75.25 76.35 2,175
2018-06-01 75.35 76.35 75.05 75.85 4,107

» More Power Integrations Stock Price History

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