US Equity
POWI
— POWER INTEGRATIONS, INC.Power Integrations, Inc. is a semiconductor company that designs and manufactures high-voltage analog integrated circuits for power conversion applications.
💰 Market cap: $3.53B📍 5245 Hellyer Avenue, CA, 95138 US🏷️ Semiconductors & Semiconductor Equipment💵 Previous close: $63.46🔢 8,240 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $63.46 |
| 2026-07-23 | $70.87 |
| 2026-07-22 | $72.49 |
| 2026-07-21 | $74.39 |
| 2026-07-20 | $71.15 |
| 2026-07-17 | $70.45 |
| 2026-07-16 | $69.84 |
| 2026-07-15 | $71.02 |
| 2026-07-14 | $70.76 |
| 2026-07-13 | $69.44 |
| 2026-07-10 | $72.07 |
| 2026-07-09 | $70.83 |
| 2026-07-08 | $66.46 |
| 2026-07-07 | $66.83 |
| 2026-07-06 | $73.06 |
| 2026-07-02 | $72.99 |
| 2026-07-01 | $80.27 |
| 2026-06-30 | $83.76 |
| 2026-06-29 | $78.96 |
| 2026-06-26 | $79.37 |
| 2026-06-25 | $84.81 |
| 2026-06-24 | $81.86 |
| 2026-06-23 | $80.57 |
| 2026-06-22 | $87.35 |
| 2026-06-18 | $87.11 |
| 2026-06-17 | $80.73 |
| 2026-06-16 | $79.33 |
| 2026-06-15 | $83.31 |
| 2026-06-12 | $78.38 |
| 2026-06-11 | $77.76 |
| 2026-06-10 | $74.63 |
| 2026-06-09 | $74.71 |
| 2026-06-08 | $76.68 |
| 2026-06-05 | $77.02 |
| 2026-06-04 | $85.30 |
| 2026-06-03 | $84.99 |
| 2026-06-02 | $84.19 |
| 2026-06-01 | $81.91 |
| 2026-05-29 | $84.00 |
| 2026-05-28 | $87.07 |
| 2026-05-27 | $86.90 |
| 2026-05-26 | $84.09 |
| 2026-05-22 | $70.85 |
| 2026-05-21 | $70.48 |
| 2026-05-20 | $69.13 |
| 2026-05-19 | $68.28 |
| 2026-05-18 | $67.62 |
| 2026-05-15 | $73.24 |
| 2026-05-14 | $71.67 |
| 2026-05-13 | $71.15 |
| 2026-05-12 | $70.91 |
| 2026-05-11 | $74.34 |
| 2026-05-08 | $73.28 |
| 2026-05-07 | $71.83 |
| 2026-05-06 | $78.23 |
| 2026-05-05 | $77.08 |
| 2026-05-04 | $72.85 |
| 2026-05-01 | $73.32 |
| 2026-04-30 | $72.71 |
| 2026-04-29 | $69.69 |
| 2026-04-28 | $66.02 |