POWI | Power Integrations

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jul 14	97.19	98.66	99.6	96.91	353K	-1.72%
Jul 13	98.89	97.55	99.11	97.44	419K	1.98%
Jul 12	96.97	95.77	97.75	95.77	283K	2.88%
Jul 11	94.26	92.37	94.47	92.37	398K	2.45%
Jul 10	92.01	89.83	92.05	89.83	274K	2.60%
Jul 7	89.68	90.32	91.15	89.55	280K	-0.32%
Jul 6	89.97	90.38	90.48	88.94	283K	-1.95%
Jul 5	91.76	92.97	93.7	91.47	426K	-3.21%
Jul 3	94.8	95.04	95.33	93.57	165K	0.14%
Jun 30	94.67	94.45	95.5	94	237K	1.41%
Jun 29	93.35	92.18	93.39	91.37	185K	2.04%
Jun 28	91.48	90.69	91.99	90.47	190K	-0.48%
Jun 27	91.92	89.59	92.3	89.35	221K	2.84%
Jun 26	89.38	87.53	90.11	87.53	394K	2.91%
Jun 23	86.85	87.71	88.53	86.75	408K	-2.56%
Jun 22	89.13	88.46	90.03	88.46	306K	0.22%
Jun 21	88.93	89.1	90.01	88.58	285K	-0.89%
Jun 20	89.73	89.98	90.82	88.82	320K	-0.94%
Jun 16	90.58	93.04	93.04	89.55	860K	-1.39%
Jun 15	91.86	91.43	92.07	90.77	241K	-0.91%
Jun 14	92.7	92.72	93.74	91.36	311K	-0.76%
Jun 13	93.41	94.53	94.83	92.46	634K	0.11%
Jun 12	93.31	93.58	94.9	92.3	511K	0.89%
Jun 9	92.49	94.17	94.84	91.76	371K	-0.84%
Jun 8	93.27	93.18	93.59	91.91	354K	1.15%
Jun 7	92.21	90.1	93.39	89.99	622K	3.37%
Jun 6	89.2	87.16	89.89	86.3	456K	2.60%
Jun 5	86.94	87.46	87.57	86.17	249K	-2.09%
Jun 2	88.8	89.82	90.31	87.34	384K	-0.05%
Jun 1	88.84	86.53	89.11	85.91	307K	2.82%
May 31	86.4	87.02	88.41	85.93	668K	-2.27%
May 30	88.41	90.91	91.82	87.82	375K	-1.37%
May 26	89.64	85.91	90.43	85.89	415K	4.65%
May 25	85.66	84.77	86.09	83.31	370K	2.99%
May 24	83.17	83.67	83.67	81.57	298K	-1.86%
May 23	84.75	86.21	86.69	84.58	313K	-2.35%
May 22	86.79	85.3	87.21	85.3	479K	0.99%
May 19	85.94	85.48	86.05	84.74	468K	0.98%
May 18	85.11	82.38	85.52	82.14	435K	3.87%
May 17	81.94	80.03	82.64	79.22	329K	3.24%
May 16	79.37	79.37	80.3	79.14	277K	-0.75%
May 15	79.97	78.41	80.46	78.21	333K	1.99%
May 12	78.41	79.42	79.86	77.98	345K	-0.98%
May 11	79.19	80.85	81.45	78.48	326K	-2.19%
May 10	80.96	79.57	81.26	79.29	447K	3.05%
May 9	78.56	78.19	79.42	77.81	474K	-0.95%
May 8	79.31	79.03	80.57	77.36	389K	0.06%
May 5	79.26	77.95	79.99	76.2	1.4M	7.63%
May 4	73.64	73.54	74.32	72.35	1.2M	-1.42%
May 3	74.7	75.54	76.6	74.36	602K	-1.01%
May 2	75.46	74.88	76.11	74	499K	0.67%
May 1	74.96	74.36	76.39	74.1	690K	3%
Apr 28	72.78	73.52	73.52	72.34	451K	-0.55%
Apr 27	73.18	73.61	73.61	70.9	554K	-0.93%
Apr 26	73.87	74.12	74.44	73.1	389K	-0.07%
Apr 25	73.92	75.25	75.25	73.78	361K	-2.61%
Apr 24	75.9	75.9	76.93	75.1	148K	-0.04%
Apr 21	75.93	76.65	77.33	75.61	293K	-1.18%
Apr 20	76.84	76.01	78.09	75.58	204K	-0.07%
Apr 19	76.89	77.02	77.38	76.17	380K	0%