Power Integrations, Inc. ( POWI) - Price History
Monthly price history for POWI (Power Integrations, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $54.46 | $54.46 |
| September 2026 | $51.80 | $51.80 |
| August 2026 | $51.38 | $51.38 |
| July 2026 | $60.46 | $60.71 |
| June 2026 | $83.41 | $83.76 |
| May 2026 | $83.65 | $84 |
| April 2026 | $72.23 | $72.71 |
| March 2026 | $50.86 | $51.20 |
| February 2026 | $47.60 | $47.92 |
| January 2026 | $45.43 | $45.94 |
| December 2025 | $35.15 | $35.54 |
| November 2025 | $33.23 | $33.60 |
| October 2025 | $41.17 | $41.89 |
| September 2025 | $39.52 | $40.21 |
| August 2025 | $44.32 | $45.10 |
| July 2025 | $47.47 | $48.52 |
| June 2025 | $54.69 | $55.90 |
| May 2025 | $48.65 | $49.73 |
| April 2025 | $47.86 | $49.12 |
| March 2025 | $49.20 | $50.50 |
| February 2025 | $59.24 | $60.80 |
| January 2025 | $60.51 | $62.32 |
| December 2024 | $59.91 | $61.70 |
| November 2024 | $63.60 | $65.51 |
| October 2024 | $58.48 | $60.43 |
| September 2024 | $62.05 | $64.12 |
| August 2024 | $64.94 | $67.10 |
| July 2024 | $70.47 | $73.04 |
| June 2024 | $67.72 | $70.19 |
| May 2024 | $73.34 | $76.01 |
| April 2024 | $64.20 | $66.72 |
| March 2024 | $68.85 | $71.55 |
| February 2024 | $68.77 | $71.46 |
| January 2024 | $71.93 | $74.96 |
| December 2023 | $78.79 | $82.11 |
| November 2023 | $73.32 | $76.41 |
| October 2023 | $66.35 | $69.33 |
| September 2023 | $73.03 | $76.31 |
| August 2023 | $80.41 | $84.02 |
| July 2023 | $92.76 | $97.14 |
| June 2023 | $90.40 | $94.67 |
| May 2023 | $82.50 | $86.40 |
| April 2023 | $69.34 | $72.78 |
| March 2023 | $80.65 | $84.64 |
| February 2023 | $78.37 | $82.25 |
| January 2023 | $81.84 | $86.09 |
| December 2022 | $68.18 | $71.72 |
| November 2022 | $76.50 | $80.48 |
| October 2022 | $63.27 | $66.71 |
| September 2022 | $61 | $64.32 |
| August 2022 | $67.84 | $71.53 |
| July 2022 | $80.42 | $85.01 |
| June 2022 | $70.96 | $75.01 |
| May 2022 | $79.83 | $84.38 |
| April 2022 | $75.52 | $80 |
| March 2022 | $87.49 | $92.68 |
| February 2022 | $84.96 | $90 |
| January 2022 | $76.04 | $80.71 |
| December 2021 | $87.51 | $92.89 |
| November 2021 | $94.24 | $100.03 |
| October 2021 | $97.09 | $103.21 |
| September 2021 | $93.12 | $98.99 |
| August 2021 | $102.20 | $108.64 |
| July 2021 | $91.13 | $96.99 |
| June 2021 | $77.10 | $82.06 |
| May 2021 | $77.22 | $82.19 |
| April 2021 | $77.68 | $82.81 |
| March 2021 | $76.44 | $81.48 |
| February 2021 | $82.90 | $88.37 |
| January 2021 | $75.46 | $80.55 |
| December 2020 | $76.69 | $81.86 |
| November 2020 | $66.88 | $71.39 |
| October 2020 | $56.32 | $60.21 |
| September 2020 | $51.82 | $55.40 |
| August 2020 | $52.35 | $55.97 |
| July 2020 | $56.96 | $122.03 |
| June 2020 | $55.14 | $118.13 |
| May 2020 | $50.57 | $108.35 |
| April 2020 | $47.68 | $102.35 |
| March 2020 | $41.15 | $88.33 |
| February 2020 | $40.55 | $87.05 |
| January 2020 | $45.41 | $97.67 |
| December 2019 | $45.98 | $98.91 |
| November 2019 | $42.53 | $91.49 |
| October 2019 | $42.27 | $91.11 |
| September 2019 | $41.96 | $90.43 |
| August 2019 | $41.30 | $89.02 |
| July 2019 | $42.17 | $91.07 |
| June 2019 | $37.13 | $80.18 |
| May 2019 | $30.17 | $65.16 |
| April 2019 | $36.50 | $79.02 |
| March 2019 | $32.30 | $69.94 |
| February 2019 | $33.74 | $73.06 |
| January 2019 | $30.41 | $66 |
| December 2018 | $28.10 | $60.98 |
| November 2018 | $29.20 | $63.36 |
| October 2018 | $25.89 | $56.32 |
| September 2018 | $29.05 | $63.20 |
| August 2018 | $33.71 | $73.35 |
| July 2018 | $32.79 | $71.50 |
| June 2018 | $33.50 | $73.05 |
| May 2018 | $34.46 | $75.15 |
| April 2018 | $31.03 | $67.80 |
| March 2018 | $31.28 | $68.35 |
| February 2018 | $30.75 | $67.20 |
| January 2018 | $34.11 | $74.70 |
| December 2017 | $33.58 | $73.55 |
| November 2017 | $35.84 | $78.50 |
| October 2017 | $36.62 | $80.35 |
| September 2017 | $33.36 | $73.20 |
| August 2017 | $33.20 | $72.85 |
| July 2017 | $32.14 | $70.65 |
| June 2017 | $33.16 | $72.90 |
| May 2017 | $30.46 | $66.95 |
| April 2017 | $29.94 | $65.95 |
| March 2017 | $29.85 | $65.75 |
| February 2017 | $28.69 | $63.20 |
| January 2017 | $32.16 | $71 |
| December 2016 | $30.73 | $67.85 |
| November 2016 | $30.48 | $67.30 |
| October 2016 | $29.14 | $64.45 |
| September 2016 | $28.50 | $63.03 |
| August 2016 | $26.40 | $58.40 |
| July 2016 | $25.74 | $57.07 |
| June 2016 | $22.59 | $50.07 |
| May 2016 | $22.51 | $49.89 |
| April 2016 | $21.71 | $48.25 |
| March 2016 | $22.34 | $49.66 |
| February 2016 | $20.62 | $45.83 |
| January 2016 | $21.14 | $47.13 |
| December 2015 | $21.82 | $48.63 |
| November 2015 | $23.19 | $51.70 |
| October 2015 | $22.65 | $50.61 |
| September 2015 | $18.87 | $42.17 |
| August 2015 | $17.57 | $39.25 |
| July 2015 | $17.29 | $38.76 |
| June 2015 | $20.16 | $45.18 |
| May 2015 | $22.64 | $50.76 |
| April 2015 | $22.02 | $49.49 |
| March 2015 | $23.18 | $52.08 |
| February 2015 | $24.42 | $54.86 |
| January 2015 | $22.91 | $51.58 |
| December 2014 | $22.98 | $51.74 |
| November 2014 | $22.28 | $50.16 |
| October 2014 | $22.31 | $50.36 |
| September 2014 | $23.88 | $53.91 |
| August 2014 | $26.48 | $59.78 |
| July 2014 | $23.80 | $53.83 |
| June 2014 | $25.44 | $57.54 |
| May 2014 | $22.24 | $50.29 |
| April 2014 | $20.84 | $47.23 |
| March 2014 | $29.03 | $65.78 |
| February 2014 | $26.09 | $59.13 |
| January 2014 | $26.09 | $59.23 |
| December 2013 | $24.59 | $55.82 |
| November 2013 | $23.55 | $53.46 |
| October 2013 | $25.20 | $57.28 |
| September 2013 | $23.82 | $54.16 |
| August 2013 | $22.93 | $52.12 |
| July 2013 | $24.22 | $55.15 |
| June 2013 | $17.81 | $40.56 |
| May 2013 | $18.75 | $42.69 |
| April 2013 | $18.15 | $41.41 |
| March 2013 | $19.03 | $43.41 |
| February 2013 | $18.33 | $41.81 |
| January 2013 | $16.36 | $37.40 |
| December 2012 | $14.70 | $33.61 |
| November 2012 | $13.61 | $31.11 |
| October 2012 | $12.92 | $29.59 |
| September 2012 | $13.30 | $30.45 |
| August 2012 | $15.13 | $34.64 |
| July 2012 | $15.37 | $35.24 |
| June 2012 | $16.27 | $37.30 |
| May 2012 | $17.80 | $40.81 |
| April 2012 | $16.50 | $37.88 |
| March 2012 | $16.17 | $37.12 |
| February 2012 | $16.25 | $37.30 |
| January 2012 | $15.65 | $35.98 |
| December 2011 | $14.43 | $33.16 |
| November 2011 | $15.29 | $35.15 |
| October 2011 | $15.48 | $35.63 |
| September 2011 | $13.30 | $30.61 |
| August 2011 | $13.96 | $32.14 |
| July 2011 | $15.39 | $35.49 |
| June 2011 | $16.67 | $38.43 |
| May 2011 | $15.97 | $36.82 |
| April 2011 | $17.47 | $40.34 |
| March 2011 | $16.60 | $38.33 |
| February 2011 | $17.25 | $39.84 |
| January 2011 | $15.97 | $36.93 |
| December 2010 | $17.37 | $40.16 |
| November 2010 | $17.43 | $40.29 |
| October 2010 | $14.78 | $34.21 |
| September 2010 | $13.73 | $31.79 |
| August 2010 | $11.83 | $27.39 |
| July 2010 | $15.24 | $35.35 |
| June 2010 | $13.89 | $32.20 |
| May 2010 | $14.65 | $33.98 |
| April 2010 | $16.57 | $38.48 |
| March 2010 | $17.74 | $41.20 |
| February 2010 | $15.48 | $35.96 |
| January 2010 | $13.42 | $31.21 |
| December 2009 | $15.63 | $36.36 |
| November 2009 | $14.44 | $33.59 |
| October 2009 | $13.40 | $31.20 |
| September 2009 | $14.32 | $33.33 |
| August 2009 | $14.07 | $32.75 |
| July 2009 | $12.60 | $29.35 |
| June 2009 | $10.21 | $23.79 |
| May 2009 | $9.47 | $22.06 |
| April 2009 | $9.13 | $21.30 |
| March 2009 | $7.38 | $17.20 |
| February 2009 | $7.87 | $18.35 |
| January 2009 | $8.34 | $19.47 |
| December 2008 | $8.51 | $19.88 |
| November 2008 | $7.84 | $18.30 |
| October 2008 | $8.98 | $20.99 |
| September 2008 | $10.31 | $24.10 |
| August 2008 | $12.58 | $29.43 |
| July 2008 | $11.68 | $27.32 |
| June 2008 | $13.52 | $31.61 |
| May 2008 | $13.95 | $32.63 |
| April 2008 | $13.33 | $31.17 |
| March 2008 | $12.51 | $29.26 |
| February 2008 | $11.25 | $26.30 |
| January 2008 | $10.90 | $25.48 |
| December 2007 | $14.72 | $34.43 |
| November 2007 | $12.86 | $30.08 |
| October 2007 | $13.91 | $32.53 |
| September 2007 | $12.70 | $29.71 |
| August 2007 | $11.97 | $27.99 |
| July 2007 | $11.33 | $26.50 |
| June 2007 | $11.20 | $26.20 |
| May 2007 | $12.19 | $28.50 |
| April 2007 | $11.06 | $25.85 |
| March 2007 | $9.69 | $22.65 |
| February 2007 | $11.06 | $25.85 |
| January 2007 | $9.70 | $22.68 |
| December 2006 | $10.03 | $23.45 |
| November 2006 | $11.91 | $27.86 |
| October 2006 | $9.38 | $21.94 |
| September 2006 | $8.38 | $19.60 |
| August 2006 | $7.87 | $18.40 |
| July 2006 | $6.80 | $15.90 |
| June 2006 | $7.48 | $17.48 |
| May 2006 | $7.54 | $17.62 |
| April 2006 | $9.05 | $21.17 |
| March 2006 | $10.60 | $24.78 |
| February 2006 | $10.62 | $24.83 |
| January 2006 | $11.33 | $26.49 |
| December 2005 | $10.18 | $23.81 |
| November 2005 | $9.33 | $21.81 |
| October 2005 | $9.03 | $21.11 |
| September 2005 | $9.30 | $21.74 |
| August 2005 | $9.46 | $22.13 |
| July 2005 | $9.91 | $23.18 |
| June 2005 | $9.22 | $21.57 |
| May 2005 | $10.19 | $23.82 |
| April 2005 | $9.30 | $21.75 |
| March 2005 | $8.93 | $20.89 |
| February 2005 | $9.08 | $21.24 |
| January 2005 | $7.83 | $18.30 |
| December 2004 | $8.46 | $19.78 |
| November 2004 | $8.44 | $19.73 |
| October 2004 | $9.15 | $21.40 |
| September 2004 | $8.74 | $20.43 |
| August 2004 | $8.59 | $20.08 |
| July 2004 | $8.63 | $20.18 |
| June 2004 | $10.65 | $24.90 |
| May 2004 | $11.78 | $27.55 |
| April 2004 | $10.53 | $24.63 |
| March 2004 | $12.50 | $29.24 |
| February 2004 | $12.61 | $29.48 |
| January 2004 | $12.62 | $29.50 |
| December 2003 | $14.31 | $33.46 |
| November 2003 | $15.49 | $36.22 |
| October 2003 | $14.94 | $34.93 |
| September 2003 | $14.22 | $33.24 |
| August 2003 | $13.79 | $32.24 |
| July 2003 | $12.20 | $28.53 |
| June 2003 | $10.40 | $24.31 |
| May 2003 | $11.40 | $26.66 |
| April 2003 | $9.46 | $22.13 |
| March 2003 | $8.86 | $20.73 |
| February 2003 | $8.91 | $20.83 |
| January 2003 | $9.24 | $21.61 |
| December 2002 | $7.27 | $17 |
| November 2002 | $8.74 | $20.45 |
| October 2002 | $7.54 | $17.64 |
| September 2002 | $5.21 | $12.19 |
| August 2002 | $6.10 | $14.27 |
| July 2002 | $6.37 | $14.90 |
| June 2002 | $7.75 | $18.12 |
| May 2002 | $9.64 | $22.55 |
| April 2002 | $9.04 | $21.15 |
| March 2002 | $8.15 | $19.05 |
| February 2002 | $6.73 | $15.74 |
| January 2002 | $7.74 | $18.10 |
| December 2001 | $9.77 | $22.84 |
| November 2001 | $9.71 | $22.70 |
| October 2001 | $9.84 | $23.01 |
| September 2001 | $7.79 | $18.22 |
| August 2001 | $10.13 | $23.69 |
| July 2001 | $9.26 | $21.65 |
| June 2001 | $6.67 | $15.60 |
| May 2001 | $5.18 | $12.10 |
| April 2001 | $7.98 | $18.66 |
| March 2001 | $7.38 | $17.25 |
| February 2001 | $6.76 | $15.81 |
| January 2001 | $9.52 | $22.25 |
| December 2000 | $4.92 | $11.50 |
| November 2000 | $5.18 | $12.12 |
| October 2000 | $5.75 | $13.44 |
| September 2000 | $5.96 | $13.94 |
| August 2000 | $7.27 | $17 |
| July 2000 | $8.26 | $19.31 |
| June 2000 | $10.08 | $23.56 |
| May 2000 | $9.94 | $23.25 |
| April 2000 | $9.73 | $22.75 |
| March 2000 | $10.69 | $25 |
| February 2000 | $22.21 | $51.94 |
| January 2000 | $15.64 | $36.56 |
| December 1999 | $20.50 | $47.94 |
| November 1999 | $17.05 | $39.88 |
| October 1999 | $21.80 | $101.94 |
| September 1999 | $14.81 | $69.25 |
| August 1999 | $14.53 | $67.94 |
| July 1999 | $12.32 | $57.62 |
| June 1999 | $15.64 | $73.12 |
| May 1999 | $10.38 | $48.56 |
| April 1999 | $8.39 | $39.25 |
| March 1999 | $6.79 | $31.75 |
| February 1999 | $5.16 | $24.12 |
| January 1999 | $6.82 | $31.88 |
| December 1998 | $5.36 | $25.06 |
| November 1998 | $5.13 | $24 |
| October 1998 | $3.42 | $16 |
| September 1998 | $2.90 | $13.56 |
| August 1998 | $1.95 | $9.12 |
| July 1998 | $1.87 | $8.75 |
| June 1998 | $1.95 | $9.12 |
| May 1998 | $2.38 | $11.12 |
| April 1998 | $2.91 | $13.62 |
| March 1998 | $2.83 | $13.25 |
| February 1998 | $2.79 | $13.06 |
| January 1998 | $2.62 | $12.25 |
| December 1997 | $1.98 | $9.25 |
POWI
List: Contenders
Price: $54.46
52 week price:
Dividend Yield: 1.68%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 108.11%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: 0.45 USD
P/E Ratio: 140.60
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 443100
Ebitda: 21.0 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 6.79%
DGR5: 16.36%
DGR10: 13.76%