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
2017-11-17 79.15 79.80 78.65 79.30 1,329
2017-11-16 79.10 79.95 79.10 79.60 2,147
2017-11-15 77.00 78.60 77.00 78.00 2,812
2017-11-14 79.35 79.35 77.95 78.35 8,335
2017-11-13 79.85 80.25 79.25 79.50 1,675
2017-11-10 80.05 80.70 79.55 80.50 2,355
2017-11-09 79.50 80.00 77.75 79.50 3,253
2017-11-08 80.20 81.15 80.20 80.90 1,598
2017-11-07 81.20 81.25 80.10 80.70 3,283
2017-11-06 80.50 82.55 80.15 82.30 7,447
2017-11-03 78.95 79.90 78.90 79.90 2,420
2017-11-02 80.375 80.50 79.35 79.90 3,009
2017-11-01 79.75 80.60 79.25 80.00 4,089
2017-10-31 80.50 80.75 80.40 80.55 3,664
2017-10-30 82.70 82.70 80.10 80.55 8,698
2017-10-27 75.75 86.15 75.75 84.45 16,081
2017-10-26 74.30 76.65 74.00 76.15 7,769
2017-10-25 74.60 74.85 73.55 73.55 3,942
2017-10-24 74.00 75.00 74.00 74.625 2,035
2017-10-23 74.15 74.15 73.70 73.85 3,396
2017-10-20 74.00 74.40 73.75 73.90 1,758
2017-10-19 72.35 73.40 72.35 73.00 2,227
2017-10-18 72.55 74.05 72.55 73.35 2,442
2017-10-17 73.15 73.40 73.10 73.40 1,253
2017-10-16 73.30 73.45 73.10 73.15 2,008
2017-10-13 73.95 74.10 73.45 73.60 1,449
2017-10-12 73.35 73.90 72.95 73.50 3,771
2017-10-11 72.70 73.05 72.55 72.75 1,564
2017-10-10 71.50 72.70 71.50 72.60 8,388
2017-10-09 72.00 72.00 71.70 71.70 3,070

» More Power Integrations Stock Price History

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