Power Integrations, Inc. - Price History
Monthly price history for POWI (Power Integrations, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 1.10%
Forward Dividend Yield: 1.12%
Payout Ratio: 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 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 10.03%
DGR5: 9.30%
DGR10: 11.05%