Power Integrations, Inc. - Price History

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

DateAdjusted priceReal price
June 2024 $71.36 $71.36
May 2024 $76.01 $76.01
April 2024 $66.72 $66.72
March 2024 $71.55 $71.55
February 2024 $71.46 $71.46
January 2024 $74.75 $74.96
December 2023 $81.88 $82.11
November 2023 $76.19 $76.41
October 2023 $68.95 $69.33
September 2023 $75.89 $76.31
August 2023 $83.56 $84.02
July 2023 $96.39 $97.14
June 2023 $93.94 $94.67
May 2023 $85.73 $86.40
April 2023 $72.06 $72.78
March 2023 $83.80 $84.64
February 2023 $81.44 $82.25
January 2023 $85.04 $86.09
December 2022 $70.85 $71.72
November 2022 $79.50 $80.48
October 2022 $65.74 $66.71
September 2022 $63.39 $64.32
August 2022 $70.49 $71.53
July 2022 $83.58 $85.01
June 2022 $73.74 $75.01
May 2022 $82.96 $84.38
April 2022 $78.48 $80
March 2022 $90.92 $92.68
February 2022 $88.29 $90
January 2022 $79.02 $80.71
December 2021 $90.94 $92.89
November 2021 $97.93 $100.03
October 2021 $100.90 $103.21
September 2021 $96.77 $98.99
August 2021 $106.20 $108.64
July 2021 $94.70 $96.99
June 2021 $80.12 $82.06
May 2021 $80.25 $82.19
April 2021 $80.73 $82.81
March 2021 $79.43 $81.48
February 2021 $86.15 $88.37
January 2021 $78.41 $80.55
December 2020 $79.69 $81.86
November 2020 $69.50 $71.39
October 2020 $58.52 $60.21
September 2020 $53.85 $55.40
August 2020 $54.40 $55.97
July 2020 $59.19 $122.03
June 2020 $57.30 $118.13
May 2020 $52.55 $108.35
April 2020 $49.55 $102.35
March 2020 $42.76 $88.33
February 2020 $42.14 $87.05
January 2020 $47.18 $97.67
December 2019 $47.78 $98.91
November 2019 $44.20 $91.49
October 2019 $43.93 $91.11
September 2019 $43.60 $90.43
August 2019 $42.92 $89.02
July 2019 $43.82 $91.07
June 2019 $38.58 $80.18
May 2019 $31.35 $65.16
April 2019 $37.93 $79.02
March 2019 $33.57 $69.94
February 2019 $35.07 $73.06
January 2019 $31.60 $66
December 2018 $29.20 $60.98
November 2018 $30.34 $63.36
October 2018 $26.90 $56.32
September 2018 $30.19 $63.20
August 2018 $35.03 $73.35
July 2018 $34.08 $71.50
June 2018 $34.82 $73.05
May 2018 $35.82 $75.15
April 2018 $32.24 $67.80
March 2018 $32.50 $68.35
February 2018 $31.96 $67.20
January 2018 $35.44 $74.70
December 2017 $34.90 $73.55
November 2017 $37.24 $78.50
October 2017 $38.06 $80.35
September 2017 $34.67 $73.20
August 2017 $34.50 $72.85
July 2017 $33.40 $70.65
June 2017 $34.46 $72.90
May 2017 $31.65 $66.95
April 2017 $31.11 $65.95
March 2017 $31.02 $65.75
February 2017 $29.81 $63.20
January 2017 $33.42 $71
December 2016 $31.94 $67.85
November 2016 $31.68 $67.30
October 2016 $30.28 $64.45
September 2016 $29.61 $63.03
August 2016 $27.44 $58.40
July 2016 $26.75 $57.07
June 2016 $23.47 $50.07
May 2016 $23.39 $49.89
April 2016 $22.56 $48.25
March 2016 $23.22 $49.66
February 2016 $21.43 $45.83
January 2016 $21.97 $47.13
December 2015 $22.67 $48.63
November 2015 $24.10 $51.70
October 2015 $23.54 $50.61
September 2015 $19.61 $42.17
August 2015 $18.25 $39.25
July 2015 $17.97 $38.76
June 2015 $20.94 $45.18
May 2015 $23.53 $50.76
April 2015 $22.89 $49.49
March 2015 $24.08 $52.08
February 2015 $25.37 $54.86
January 2015 $23.80 $51.58
December 2014 $23.88 $51.74
November 2014 $23.15 $50.16
October 2014 $23.19 $50.36
September 2014 $24.82 $53.91
August 2014 $27.52 $59.78
July 2014 $24.73 $53.83
June 2014 $26.44 $57.54
May 2014 $23.11 $50.29
April 2014 $21.66 $47.23
March 2014 $30.16 $65.78
February 2014 $27.12 $59.13
January 2014 $27.12 $59.23
December 2013 $25.55 $55.82
November 2013 $24.47 $53.46
October 2013 $26.18 $57.28
September 2013 $24.76 $54.16
August 2013 $23.82 $52.12
July 2013 $25.17 $55.15
June 2013 $18.51 $40.56
May 2013 $19.48 $42.69
April 2013 $18.86 $41.41
March 2013 $19.78 $43.41
February 2013 $19.05 $41.81
January 2013 $17 $37.40
December 2012 $15.28 $33.61
November 2012 $14.14 $31.11
October 2012 $13.43 $29.59
September 2012 $13.82 $30.45
August 2012 $15.72 $34.64
July 2012 $15.97 $35.24
June 2012 $16.91 $37.30
May 2012 $18.50 $40.81
April 2012 $17.15 $37.88
March 2012 $16.80 $37.12
February 2012 $16.89 $37.30
January 2012 $16.27 $35.98
December 2011 $14.99 $33.16
November 2011 $15.89 $35.15
October 2011 $16.08 $35.63
September 2011 $13.82 $30.61
August 2011 $14.51 $32.14
July 2011 $16 $35.49
June 2011 $17.32 $38.43
May 2011 $16.60 $36.82
April 2011 $18.16 $40.34
March 2011 $17.25 $38.33
February 2011 $17.93 $39.84
January 2011 $16.60 $36.93
December 2010 $18.05 $40.16
November 2010 $18.11 $40.29
October 2010 $15.36 $34.21
September 2010 $14.27 $31.79
August 2010 $12.30 $27.39
July 2010 $15.84 $35.35
June 2010 $14.43 $32.20
May 2010 $15.23 $33.98
April 2010 $17.22 $38.48
March 2010 $18.44 $41.20
February 2010 $16.09 $35.96
January 2010 $13.94 $31.21
December 2009 $16.25 $36.36
November 2009 $15.01 $33.59
October 2009 $13.93 $31.20
September 2009 $14.88 $33.33
August 2009 $14.62 $32.75
July 2009 $13.09 $29.35
June 2009 $10.61 $23.79
May 2009 $9.84 $22.06
April 2009 $9.49 $21.30
March 2009 $7.66 $17.20
February 2009 $8.18 $18.35
January 2009 $8.66 $19.47
December 2008 $8.85 $19.88
November 2008 $8.14 $18.30
October 2008 $9.33 $20.99
September 2008 $10.71 $24.10
August 2008 $13.08 $29.43
July 2008 $12.14 $27.32
June 2008 $14.05 $31.61
May 2008 $14.50 $32.63
April 2008 $13.85 $31.17
March 2008 $13 $29.26
February 2008 $11.69 $26.30
January 2008 $11.32 $25.48
December 2007 $15.30 $34.43
November 2007 $13.37 $30.08
October 2007 $14.46 $32.53
September 2007 $13.20 $29.71
August 2007 $12.44 $27.99
July 2007 $11.78 $26.50
June 2007 $11.64 $26.20
May 2007 $12.66 $28.50
April 2007 $11.49 $25.85
March 2007 $10.07 $22.65
February 2007 $11.49 $25.85
January 2007 $10.08 $22.68
December 2006 $10.42 $23.45
November 2006 $12.38 $27.86
October 2006 $9.75 $21.94
September 2006 $8.71 $19.60
August 2006 $8.18 $18.40
July 2006 $7.07 $15.90
June 2006 $7.77 $17.48
May 2006 $7.83 $17.62
April 2006 $9.41 $21.17
March 2006 $11.01 $24.78
February 2006 $11.03 $24.83
January 2006 $11.77 $26.49
December 2005 $10.58 $23.81
November 2005 $9.69 $21.81
October 2005 $9.38 $21.11
September 2005 $9.66 $21.74
August 2005 $9.84 $22.13
July 2005 $10.30 $23.18
June 2005 $9.59 $21.57
May 2005 $10.58 $23.82
April 2005 $9.67 $21.75
March 2005 $9.28 $20.89
February 2005 $9.44 $21.24
January 2005 $8.13 $18.30
December 2004 $8.79 $19.78
November 2004 $8.77 $19.73
October 2004 $9.51 $21.40
September 2004 $9.08 $20.43
August 2004 $8.92 $20.08
July 2004 $8.97 $20.18
June 2004 $11.06 $24.90
May 2004 $12.24 $27.55
April 2004 $10.94 $24.63
March 2004 $12.99 $29.24
February 2004 $13.10 $29.48
January 2004 $13.11 $29.50
December 2003 $14.87 $33.46
November 2003 $16.10 $36.22
October 2003 $15.52 $34.93
September 2003 $14.77 $33.24
August 2003 $14.33 $32.24
July 2003 $12.68 $28.53
June 2003 $10.80 $24.31
May 2003 $11.85 $26.66
April 2003 $9.84 $22.13
March 2003 $9.21 $20.73
February 2003 $9.26 $20.83
January 2003 $9.60 $21.61
December 2002 $7.56 $17
November 2002 $9.09 $20.45
October 2002 $7.84 $17.64
September 2002 $5.42 $12.19
August 2002 $6.34 $14.27
July 2002 $6.62 $14.90
June 2002 $8.05 $18.12
May 2002 $10.02 $22.55
April 2002 $9.40 $21.15
March 2002 $8.47 $19.05
February 2002 $7 $15.74
January 2002 $8.04 $18.10
December 2001 $10.15 $22.84
November 2001 $10.09 $22.70
October 2001 $10.23 $23.01
September 2001 $8.10 $18.22
August 2001 $10.53 $23.69
July 2001 $9.62 $21.65
June 2001 $6.93 $15.60
May 2001 $5.38 $12.10
April 2001 $8.29 $18.66
March 2001 $7.67 $17.25
February 2001 $7.03 $15.81
January 2001 $9.89 $22.25
December 2000 $5.11 $11.50
November 2000 $5.39 $12.12
October 2000 $5.97 $13.44
September 2000 $6.19 $13.94
August 2000 $7.56 $17
July 2000 $8.58 $19.31
June 2000 $10.47 $23.56
May 2000 $10.33 $23.25
April 2000 $10.11 $22.75
March 2000 $11.11 $25
February 2000 $23.08 $51.94
January 2000 $16.25 $36.56
December 1999 $21.30 $47.94
November 1999 $17.72 $39.88
October 1999 $22.65 $101.94
September 1999 $15.39 $69.25
August 1999 $15.10 $67.94
July 1999 $12.80 $57.62
June 1999 $16.25 $73.12
May 1999 $10.79 $48.56
April 1999 $8.72 $39.25
March 1999 $7.06 $31.75
February 1999 $5.36 $24.12
January 1999 $7.08 $31.88
December 1998 $5.57 $25.06
November 1998 $5.33 $24
October 1998 $3.56 $16
September 1998 $3.01 $13.56
August 1998 $2.03 $9.12
July 1998 $1.94 $8.75
June 1998 $2.03 $9.12
May 1998 $2.47 $11.12
April 1998 $3.03 $13.62
March 1998 $2.94 $13.25
February 1998 $2.90 $13.06
January 1998 $2.72 $12.25
December 1997 $2.06 $9.25

POWI

List: Contenders

Price: $71.36

52 week price:
62.13
99.60

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.06%

Forward Dividend Yield: 1.12%

Payout Ratio: 86.96%

Payout Ratio Range:
9.80%
86.96%

Dividend Per Share: 0.80 USD

Earnings Per Share: 0.92 USD

P/E Ratio: 80.54

Exchange: NMS

Sector: Technology

Industry: Semiconductors

Volume: 443100

Ebitda: 21.0 million

Market Capitalization: 4.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 17

DGR3: 10.08%

DGR5: 9.23%

DGR10: 11.01%

Links: