Power Integrations, Inc. - Price History

Monthly price history for POWI (Power Integrations, Inc.)

DateAdjusted priceReal price
March 2024 71.55 USD 71.55 USD
February 2024 71.46 USD 71.46 USD
January 2024 74.75 USD 74.96 USD
December 2023 81.88 USD 82.11 USD
November 2023 76.19 USD 76.41 USD
October 2023 68.95 USD 69.33 USD
September 2023 75.89 USD 76.31 USD
August 2023 83.56 USD 84.02 USD
July 2023 96.39 USD 97.14 USD
June 2023 93.94 USD 94.67 USD
May 2023 85.73 USD 86.40 USD
April 2023 72.06 USD 72.78 USD
March 2023 83.81 USD 84.64 USD
February 2023 81.44 USD 82.25 USD
January 2023 85.04 USD 86.09 USD
December 2022 70.85 USD 71.72 USD
November 2022 79.50 USD 80.48 USD
October 2022 65.74 USD 66.71 USD
September 2022 63.39 USD 64.32 USD
August 2022 70.49 USD 71.53 USD
July 2022 83.58 USD 85.01 USD
June 2022 73.75 USD 75.01 USD
May 2022 82.96 USD 84.38 USD
April 2022 78.48 USD 80.00 USD
March 2022 90.92 USD 92.68 USD
February 2022 88.29 USD 90.00 USD
January 2022 79.02 USD 80.71 USD
December 2021 90.94 USD 92.89 USD
November 2021 97.93 USD 100.03 USD
October 2021 100.90 USD 103.21 USD
September 2021 96.77 USD 98.99 USD
August 2021 106.20 USD 108.64 USD
July 2021 94.70 USD 96.99 USD
June 2021 80.12 USD 82.06 USD
May 2021 80.25 USD 82.19 USD
April 2021 80.73 USD 82.81 USD
March 2021 79.43 USD 81.48 USD
February 2021 86.15 USD 88.37 USD
January 2021 78.41 USD 80.55 USD
December 2020 79.69 USD 81.86 USD
November 2020 69.50 USD 71.39 USD
October 2020 58.52 USD 60.21 USD
September 2020 53.85 USD 55.40 USD
August 2020 54.40 USD 55.97 USD
July 2020 59.19 USD 122.03 USD
June 2020 57.30 USD 118.13 USD
May 2020 52.55 USD 108.35 USD
April 2020 49.55 USD 102.35 USD
March 2020 42.76 USD 88.33 USD
February 2020 42.14 USD 87.05 USD
January 2020 47.19 USD 97.67 USD
December 2019 47.78 USD 98.91 USD
November 2019 44.20 USD 91.49 USD
October 2019 43.93 USD 91.11 USD
September 2019 43.60 USD 90.43 USD
August 2019 42.92 USD 89.02 USD
July 2019 43.82 USD 91.07 USD
June 2019 38.58 USD 80.18 USD
May 2019 31.35 USD 65.16 USD
April 2019 37.93 USD 79.02 USD
March 2019 33.57 USD 69.94 USD
February 2019 35.07 USD 73.06 USD
January 2019 31.61 USD 66.00 USD
December 2018 29.20 USD 60.98 USD
November 2018 30.34 USD 63.36 USD
October 2018 26.90 USD 56.32 USD
September 2018 30.19 USD 63.20 USD
August 2018 35.03 USD 73.35 USD
July 2018 34.08 USD 71.50 USD
June 2018 34.82 USD 73.05 USD
May 2018 35.82 USD 75.15 USD
April 2018 32.24 USD 67.80 USD
March 2018 32.51 USD 68.35 USD
February 2018 31.96 USD 67.20 USD
January 2018 35.44 USD 74.70 USD
December 2017 34.90 USD 73.55 USD
November 2017 37.25 USD 78.50 USD
October 2017 38.06 USD 80.35 USD
September 2017 34.67 USD 73.20 USD
August 2017 34.51 USD 72.85 USD
July 2017 33.40 USD 70.65 USD
June 2017 34.46 USD 72.90 USD
May 2017 31.65 USD 66.95 USD
April 2017 31.11 USD 65.95 USD
March 2017 31.02 USD 65.75 USD
February 2017 29.81 USD 63.20 USD
January 2017 33.42 USD 71.00 USD
December 2016 31.94 USD 67.85 USD
November 2016 31.68 USD 67.30 USD
October 2016 30.28 USD 64.45 USD
September 2016 29.61 USD 63.03 USD
August 2016 27.44 USD 58.40 USD
July 2016 26.75 USD 57.07 USD
June 2016 23.47 USD 50.07 USD
May 2016 23.39 USD 49.89 USD
April 2016 22.56 USD 48.25 USD
March 2016 23.22 USD 49.66 USD
February 2016 21.43 USD 45.83 USD
January 2016 21.97 USD 47.13 USD
December 2015 22.67 USD 48.63 USD
November 2015 24.10 USD 51.70 USD
October 2015 23.54 USD 50.61 USD
September 2015 19.61 USD 42.17 USD
August 2015 18.25 USD 39.25 USD
July 2015 17.97 USD 38.76 USD
June 2015 20.95 USD 45.18 USD
May 2015 23.53 USD 50.76 USD
April 2015 22.89 USD 49.49 USD
March 2015 24.09 USD 52.08 USD
February 2015 25.37 USD 54.86 USD
January 2015 23.80 USD 51.58 USD
December 2014 23.88 USD 51.74 USD
November 2014 23.15 USD 50.16 USD
October 2014 23.19 USD 50.36 USD
September 2014 24.82 USD 53.91 USD
August 2014 27.52 USD 59.78 USD
July 2014 24.73 USD 53.83 USD
June 2014 26.44 USD 57.54 USD
May 2014 23.11 USD 50.29 USD
April 2014 21.66 USD 47.23 USD
March 2014 30.16 USD 65.78 USD
February 2014 27.12 USD 59.13 USD
January 2014 27.12 USD 59.23 USD
December 2013 25.55 USD 55.82 USD
November 2013 24.47 USD 53.46 USD
October 2013 26.18 USD 57.28 USD
September 2013 24.76 USD 54.16 USD
August 2013 23.82 USD 52.12 USD
July 2013 25.17 USD 55.15 USD
June 2013 18.51 USD 40.56 USD
May 2013 19.48 USD 42.69 USD
April 2013 18.86 USD 41.41 USD
March 2013 19.78 USD 43.41 USD
February 2013 19.05 USD 41.81 USD
January 2013 17.00 USD 37.40 USD
December 2012 15.28 USD 33.61 USD
November 2012 14.14 USD 31.11 USD
October 2012 13.43 USD 29.59 USD
September 2012 13.82 USD 30.45 USD
August 2012 15.72 USD 34.64 USD
July 2012 15.97 USD 35.24 USD
June 2012 16.91 USD 37.30 USD
May 2012 18.50 USD 40.81 USD
April 2012 17.15 USD 37.88 USD
March 2012 16.80 USD 37.12 USD
February 2012 16.89 USD 37.30 USD
January 2012 16.27 USD 35.98 USD
December 2011 14.99 USD 33.16 USD
November 2011 15.89 USD 35.15 USD
October 2011 16.08 USD 35.63 USD
September 2011 13.82 USD 30.61 USD
August 2011 14.51 USD 32.14 USD
July 2011 16.00 USD 35.49 USD
June 2011 17.32 USD 38.43 USD
May 2011 16.60 USD 36.82 USD
April 2011 18.16 USD 40.34 USD
March 2011 17.25 USD 38.33 USD
February 2011 17.93 USD 39.84 USD
January 2011 16.60 USD 36.93 USD
December 2010 18.05 USD 40.16 USD
November 2010 18.11 USD 40.29 USD
October 2010 15.36 USD 34.21 USD
September 2010 14.27 USD 31.79 USD
August 2010 12.30 USD 27.39 USD
July 2010 15.84 USD 35.35 USD
June 2010 14.43 USD 32.20 USD
May 2010 15.23 USD 33.98 USD
April 2010 17.22 USD 38.48 USD
March 2010 18.44 USD 41.20 USD
February 2010 16.09 USD 35.96 USD
January 2010 13.95 USD 31.21 USD
December 2009 16.25 USD 36.36 USD
November 2009 15.01 USD 33.59 USD
October 2009 13.93 USD 31.20 USD
September 2009 14.88 USD 33.33 USD
August 2009 14.62 USD 32.75 USD
July 2009 13.09 USD 29.35 USD
June 2009 10.61 USD 23.79 USD
May 2009 9.84 USD 22.06 USD
April 2009 9.49 USD 21.30 USD
March 2009 7.67 USD 17.20 USD
February 2009 8.18 USD 18.35 USD
January 2009 8.67 USD 19.47 USD
December 2008 8.85 USD 19.88 USD
November 2008 8.14 USD 18.30 USD
October 2008 9.33 USD 20.99 USD
September 2008 10.71 USD 24.10 USD
August 2008 13.08 USD 29.43 USD
July 2008 12.14 USD 27.32 USD
June 2008 14.05 USD 31.61 USD
May 2008 14.50 USD 32.63 USD
April 2008 13.85 USD 31.17 USD
March 2008 13.00 USD 29.26 USD
February 2008 11.69 USD 26.30 USD
January 2008 11.32 USD 25.48 USD
December 2007 15.30 USD 34.43 USD
November 2007 13.37 USD 30.08 USD
October 2007 14.46 USD 32.53 USD
September 2007 13.20 USD 29.71 USD
August 2007 12.44 USD 27.99 USD
July 2007 11.78 USD 26.50 USD
June 2007 11.64 USD 26.20 USD
May 2007 12.67 USD 28.50 USD
April 2007 11.49 USD 25.85 USD
March 2007 10.07 USD 22.65 USD
February 2007 11.49 USD 25.85 USD
January 2007 10.08 USD 22.68 USD
December 2006 10.42 USD 23.45 USD
November 2006 12.38 USD 27.86 USD
October 2006 9.75 USD 21.94 USD
September 2006 8.71 USD 19.60 USD
August 2006 8.18 USD 18.40 USD
July 2006 7.07 USD 15.90 USD
June 2006 7.77 USD 17.48 USD
May 2006 7.83 USD 17.62 USD
April 2006 9.41 USD 21.17 USD
March 2006 11.01 USD 24.78 USD
February 2006 11.03 USD 24.83 USD
January 2006 11.77 USD 26.49 USD
December 2005 10.58 USD 23.81 USD
November 2005 9.69 USD 21.81 USD
October 2005 9.38 USD 21.11 USD
September 2005 9.66 USD 21.74 USD
August 2005 9.84 USD 22.13 USD
July 2005 10.30 USD 23.18 USD
June 2005 9.59 USD 21.57 USD
May 2005 10.59 USD 23.82 USD
April 2005 9.67 USD 21.75 USD
March 2005 9.28 USD 20.89 USD
February 2005 9.44 USD 21.24 USD
January 2005 8.13 USD 18.30 USD
December 2004 8.79 USD 19.78 USD
November 2004 8.77 USD 19.73 USD
October 2004 9.51 USD 21.40 USD
September 2004 9.08 USD 20.43 USD
August 2004 8.92 USD 20.08 USD
July 2004 8.97 USD 20.18 USD
June 2004 11.07 USD 24.90 USD
May 2004 12.24 USD 27.55 USD
April 2004 10.95 USD 24.63 USD
March 2004 12.99 USD 29.24 USD
February 2004 13.10 USD 29.48 USD
January 2004 13.11 USD 29.50 USD
December 2003 14.87 USD 33.46 USD
November 2003 16.10 USD 36.22 USD
October 2003 15.52 USD 34.93 USD
September 2003 14.77 USD 33.24 USD
August 2003 14.33 USD 32.24 USD
July 2003 12.68 USD 28.53 USD
June 2003 10.80 USD 24.31 USD
May 2003 11.85 USD 26.66 USD
April 2003 9.84 USD 22.13 USD
March 2003 9.21 USD 20.73 USD
February 2003 9.26 USD 20.83 USD
January 2003 9.60 USD 21.61 USD
December 2002 7.56 USD 17.00 USD
November 2002 9.09 USD 20.45 USD
October 2002 7.84 USD 17.64 USD
September 2002 5.42 USD 12.19 USD
August 2002 6.34 USD 14.27 USD
July 2002 6.62 USD 14.90 USD
June 2002 8.05 USD 18.12 USD
May 2002 10.02 USD 22.55 USD
April 2002 9.40 USD 21.15 USD
March 2002 8.47 USD 19.05 USD
February 2002 7.00 USD 15.74 USD
January 2002 8.04 USD 18.10 USD
December 2001 10.15 USD 22.84 USD
November 2001 10.09 USD 22.70 USD
October 2001 10.23 USD 23.01 USD
September 2001 8.10 USD 18.22 USD
August 2001 10.53 USD 23.69 USD
July 2001 9.62 USD 21.65 USD
June 2001 6.93 USD 15.60 USD
May 2001 5.38 USD 12.10 USD
April 2001 8.29 USD 18.66 USD
March 2001 7.67 USD 17.25 USD
February 2001 7.03 USD 15.81 USD
January 2001 9.89 USD 22.25 USD
December 2000 5.11 USD 11.50 USD
November 2000 5.39 USD 12.13 USD
October 2000 5.97 USD 13.44 USD
September 2000 6.19 USD 13.94 USD
August 2000 7.56 USD 17.00 USD
July 2000 8.58 USD 19.31 USD
June 2000 10.47 USD 23.56 USD
May 2000 10.33 USD 23.25 USD
April 2000 10.11 USD 22.75 USD
March 2000 11.11 USD 25.00 USD
February 2000 23.08 USD 51.94 USD
January 2000 16.25 USD 36.56 USD
December 1999 21.30 USD 47.94 USD
November 1999 17.72 USD 39.88 USD
October 1999 22.65 USD 101.94 USD
September 1999 15.39 USD 69.25 USD
August 1999 15.10 USD 67.94 USD
July 1999 12.80 USD 57.63 USD
June 1999 16.25 USD 73.13 USD
May 1999 10.79 USD 48.56 USD
April 1999 8.72 USD 39.25 USD
March 1999 7.06 USD 31.75 USD
February 1999 5.36 USD 24.13 USD
January 1999 7.08 USD 31.88 USD
December 1998 5.57 USD 25.06 USD
November 1998 5.33 USD 24.00 USD
October 1998 3.56 USD 16.00 USD
September 1998 3.01 USD 13.56 USD
August 1998 2.03 USD 9.13 USD
July 1998 1.94 USD 8.75 USD
June 1998 2.03 USD 9.13 USD
May 1998 2.47 USD 11.13 USD
April 1998 3.03 USD 13.63 USD
March 1998 2.94 USD 13.25 USD
February 1998 2.90 USD 13.06 USD
January 1998 2.72 USD 12.25 USD
December 1997 2.06 USD 9.25 USD

POWI

List: Contenders

Price: 71.55USD

52 week price:
66.53
99.60

Dividend Yield: 1.10%

5-year range yield:
0.47%
2.06%

Forward Dividend Yield: 1.12%

Payout Ratio: 70.80%

Payout Ratio Range:
9.80%
70.80%

Dividend Per Share: 0.80 USD

Earnings Per Share: 1.13 USD

P/E Ratio: 69.28

Exchange: NMS

Sector: Technology

Industry: Semiconductors

Volume: 443100

Ebitda: 21.0 million

Market Capitalization: 4.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 17

DGR3: 10.03%

DGR5: 9.30%

DGR10: 11.05%

Links: