Power Integrations, Inc. ( POWI) - Price History
Monthly price history for POWI (Power Integrations, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $57.25 | $57.25 |
| February 2025 | $60.80 | $60.80 |
| January 2025 | $62.10 | $62.32 |
| December 2024 | $61.49 | $61.70 |
| November 2024 | $65.28 | $65.51 |
| October 2024 | $60.02 | $60.43 |
| September 2024 | $63.69 | $64.12 |
| August 2024 | $66.65 | $67.10 |
| July 2024 | $72.33 | $73.04 |
| June 2024 | $69.51 | $70.19 |
| May 2024 | $75.27 | $76.01 |
| April 2024 | $65.90 | $66.72 |
| March 2024 | $70.67 | $71.55 |
| February 2024 | $70.58 | $71.46 |
| January 2024 | $73.83 | $74.96 |
| December 2023 | $80.87 | $82.11 |
| November 2023 | $75.26 | $76.41 |
| October 2023 | $68.10 | $69.33 |
| September 2023 | $74.96 | $76.31 |
| August 2023 | $82.53 | $84.02 |
| July 2023 | $95.20 | $97.14 |
| June 2023 | $92.78 | $94.67 |
| May 2023 | $84.68 | $86.40 |
| April 2023 | $71.18 | $72.78 |
| March 2023 | $82.77 | $84.64 |
| February 2023 | $80.44 | $82.25 |
| January 2023 | $84 | $86.09 |
| December 2022 | $69.98 | $71.72 |
| November 2022 | $78.52 | $80.48 |
| October 2022 | $64.94 | $66.71 |
| September 2022 | $62.61 | $64.32 |
| August 2022 | $69.63 | $71.53 |
| July 2022 | $82.55 | $85.01 |
| June 2022 | $72.84 | $75.01 |
| May 2022 | $81.94 | $84.38 |
| April 2022 | $77.51 | $80 |
| March 2022 | $89.80 | $92.68 |
| February 2022 | $87.20 | $90 |
| January 2022 | $78.04 | $80.71 |
| December 2021 | $89.82 | $92.89 |
| November 2021 | $96.72 | $100.03 |
| October 2021 | $99.65 | $103.21 |
| September 2021 | $95.58 | $98.99 |
| August 2021 | $104.90 | $108.64 |
| July 2021 | $93.54 | $96.99 |
| June 2021 | $79.14 | $82.06 |
| May 2021 | $79.26 | $82.19 |
| April 2021 | $79.73 | $82.81 |
| March 2021 | $78.45 | $81.48 |
| February 2021 | $85.09 | $88.37 |
| January 2021 | $77.45 | $80.55 |
| December 2020 | $78.71 | $81.86 |
| November 2020 | $68.64 | $71.39 |
| October 2020 | $57.80 | $60.21 |
| September 2020 | $53.18 | $55.40 |
| August 2020 | $53.73 | $55.97 |
| July 2020 | $58.46 | $122.03 |
| June 2020 | $56.59 | $118.13 |
| May 2020 | $51.90 | $108.35 |
| April 2020 | $48.94 | $102.35 |
| March 2020 | $42.24 | $88.33 |
| February 2020 | $41.62 | $87.05 |
| January 2020 | $46.60 | $97.67 |
| December 2019 | $47.20 | $98.91 |
| November 2019 | $43.66 | $91.49 |
| October 2019 | $43.39 | $91.11 |
| September 2019 | $43.06 | $90.43 |
| August 2019 | $42.39 | $89.02 |
| July 2019 | $43.28 | $91.07 |
| June 2019 | $38.11 | $80.18 |
| May 2019 | $30.97 | $65.16 |
| April 2019 | $37.46 | $79.02 |
| March 2019 | $33.16 | $69.94 |
| February 2019 | $34.63 | $73.06 |
| January 2019 | $31.22 | $66 |
| December 2018 | $28.84 | $60.98 |
| November 2018 | $29.97 | $63.36 |
| October 2018 | $26.57 | $56.32 |
| September 2018 | $29.82 | $63.20 |
| August 2018 | $34.60 | $73.35 |
| July 2018 | $33.66 | $71.50 |
| June 2018 | $34.39 | $73.05 |
| May 2018 | $35.38 | $75.15 |
| April 2018 | $31.85 | $67.80 |
| March 2018 | $32.10 | $68.35 |
| February 2018 | $31.56 | $67.20 |
| January 2018 | $35.01 | $74.70 |
| December 2017 | $34.47 | $73.55 |
| November 2017 | $36.79 | $78.50 |
| October 2017 | $37.59 | $80.35 |
| September 2017 | $34.24 | $73.20 |
| August 2017 | $34.08 | $72.85 |
| July 2017 | $32.99 | $70.65 |
| June 2017 | $34.04 | $72.90 |
| May 2017 | $31.26 | $66.95 |
| April 2017 | $30.73 | $65.95 |
| March 2017 | $30.63 | $65.75 |
| February 2017 | $29.45 | $63.20 |
| January 2017 | $33.01 | $71 |
| December 2016 | $31.54 | $67.85 |
| November 2016 | $31.29 | $67.30 |
| October 2016 | $29.91 | $64.45 |
| September 2016 | $29.25 | $63.03 |
| August 2016 | $27.10 | $58.40 |
| July 2016 | $26.42 | $57.07 |
| June 2016 | $23.18 | $50.07 |
| May 2016 | $23.10 | $49.89 |
| April 2016 | $22.28 | $48.25 |
| March 2016 | $22.93 | $49.66 |
| February 2016 | $21.16 | $45.83 |
| January 2016 | $21.70 | $47.13 |
| December 2015 | $22.39 | $48.63 |
| November 2015 | $23.80 | $51.70 |
| October 2015 | $23.25 | $50.61 |
| September 2015 | $19.37 | $42.17 |
| August 2015 | $18.03 | $39.25 |
| July 2015 | $17.75 | $38.76 |
| June 2015 | $20.69 | $45.18 |
| May 2015 | $23.24 | $50.76 |
| April 2015 | $22.61 | $49.49 |
| March 2015 | $23.79 | $52.08 |
| February 2015 | $25.06 | $54.86 |
| January 2015 | $23.51 | $51.58 |
| December 2014 | $23.58 | $51.74 |
| November 2014 | $22.86 | $50.16 |
| October 2014 | $22.90 | $50.36 |
| September 2014 | $24.52 | $53.91 |
| August 2014 | $27.18 | $59.78 |
| July 2014 | $24.43 | $53.83 |
| June 2014 | $26.11 | $57.54 |
| May 2014 | $22.82 | $50.29 |
| April 2014 | $21.39 | $47.23 |
| March 2014 | $29.79 | $65.78 |
| February 2014 | $26.78 | $59.13 |
| January 2014 | $26.78 | $59.23 |
| December 2013 | $25.24 | $55.82 |
| November 2013 | $24.17 | $53.46 |
| October 2013 | $25.86 | $57.28 |
| September 2013 | $24.45 | $54.16 |
| August 2013 | $23.53 | $52.12 |
| July 2013 | $24.86 | $55.15 |
| June 2013 | $18.28 | $40.56 |
| May 2013 | $19.24 | $42.69 |
| April 2013 | $18.63 | $41.41 |
| March 2013 | $19.53 | $43.41 |
| February 2013 | $18.81 | $41.81 |
| January 2013 | $16.80 | $37.40 |
| December 2012 | $15.09 | $33.61 |
| November 2012 | $13.97 | $31.11 |
| October 2012 | $13.27 | $29.59 |
| September 2012 | $13.65 | $30.45 |
| August 2012 | $15.53 | $34.64 |
| July 2012 | $15.78 | $35.24 |
| June 2012 | $16.70 | $37.30 |
| May 2012 | $18.27 | $40.81 |
| April 2012 | $16.94 | $37.88 |
| March 2012 | $16.60 | $37.12 |
| February 2012 | $16.68 | $37.30 |
| January 2012 | $16.07 | $35.98 |
| December 2011 | $14.81 | $33.16 |
| November 2011 | $15.70 | $35.15 |
| October 2011 | $15.89 | $35.63 |
| September 2011 | $13.65 | $30.61 |
| August 2011 | $14.33 | $32.14 |
| July 2011 | $15.80 | $35.49 |
| June 2011 | $17.11 | $38.43 |
| May 2011 | $16.39 | $36.82 |
| April 2011 | $17.93 | $40.34 |
| March 2011 | $17.04 | $38.33 |
| February 2011 | $17.71 | $39.84 |
| January 2011 | $16.40 | $36.93 |
| December 2010 | $17.83 | $40.16 |
| November 2010 | $17.89 | $40.29 |
| October 2010 | $15.17 | $34.21 |
| September 2010 | $14.10 | $31.79 |
| August 2010 | $12.14 | $27.39 |
| July 2010 | $15.65 | $35.35 |
| June 2010 | $14.25 | $32.20 |
| May 2010 | $15.04 | $33.98 |
| April 2010 | $17.01 | $38.48 |
| March 2010 | $18.21 | $41.20 |
| February 2010 | $15.89 | $35.96 |
| January 2010 | $13.77 | $31.21 |
| December 2009 | $16.05 | $36.36 |
| November 2009 | $14.82 | $33.59 |
| October 2009 | $13.76 | $31.20 |
| September 2009 | $14.70 | $33.33 |
| August 2009 | $14.44 | $32.75 |
| July 2009 | $12.93 | $29.35 |
| June 2009 | $10.48 | $23.79 |
| May 2009 | $9.72 | $22.06 |
| April 2009 | $9.38 | $21.30 |
| March 2009 | $7.57 | $17.20 |
| February 2009 | $8.08 | $18.35 |
| January 2009 | $8.56 | $19.47 |
| December 2008 | $8.74 | $19.88 |
| November 2008 | $8.04 | $18.30 |
| October 2008 | $9.21 | $20.99 |
| September 2008 | $10.58 | $24.10 |
| August 2008 | $12.92 | $29.43 |
| July 2008 | $11.99 | $27.32 |
| June 2008 | $13.87 | $31.61 |
| May 2008 | $14.32 | $32.63 |
| April 2008 | $13.68 | $31.17 |
| March 2008 | $12.84 | $29.26 |
| February 2008 | $11.54 | $26.30 |
| January 2008 | $11.18 | $25.48 |
| December 2007 | $15.11 | $34.43 |
| November 2007 | $13.20 | $30.08 |
| October 2007 | $14.28 | $32.53 |
| September 2007 | $13.04 | $29.71 |
| August 2007 | $12.29 | $27.99 |
| July 2007 | $11.63 | $26.50 |
| June 2007 | $11.50 | $26.20 |
| May 2007 | $12.51 | $28.50 |
| April 2007 | $11.35 | $25.85 |
| March 2007 | $9.94 | $22.65 |
| February 2007 | $11.35 | $25.85 |
| January 2007 | $9.96 | $22.68 |
| December 2006 | $10.29 | $23.45 |
| November 2006 | $12.23 | $27.86 |
| October 2006 | $9.63 | $21.94 |
| September 2006 | $8.60 | $19.60 |
| August 2006 | $8.08 | $18.40 |
| July 2006 | $6.98 | $15.90 |
| June 2006 | $7.67 | $17.48 |
| May 2006 | $7.73 | $17.62 |
| April 2006 | $9.29 | $21.17 |
| March 2006 | $10.88 | $24.78 |
| February 2006 | $10.90 | $24.83 |
| January 2006 | $11.63 | $26.49 |
| December 2005 | $10.45 | $23.81 |
| November 2005 | $9.57 | $21.81 |
| October 2005 | $9.27 | $21.11 |
| September 2005 | $9.54 | $21.74 |
| August 2005 | $9.71 | $22.13 |
| July 2005 | $10.17 | $23.18 |
| June 2005 | $9.47 | $21.57 |
| May 2005 | $10.46 | $23.82 |
| April 2005 | $9.55 | $21.75 |
| March 2005 | $9.17 | $20.89 |
| February 2005 | $9.32 | $21.24 |
| January 2005 | $8.03 | $18.30 |
| December 2004 | $8.68 | $19.78 |
| November 2004 | $8.66 | $19.73 |
| October 2004 | $9.39 | $21.40 |
| September 2004 | $8.97 | $20.43 |
| August 2004 | $8.81 | $20.08 |
| July 2004 | $8.86 | $20.18 |
| June 2004 | $10.93 | $24.90 |
| May 2004 | $12.09 | $27.55 |
| April 2004 | $10.81 | $24.63 |
| March 2004 | $12.83 | $29.24 |
| February 2004 | $12.94 | $29.48 |
| January 2004 | $12.95 | $29.50 |
| December 2003 | $14.69 | $33.46 |
| November 2003 | $15.90 | $36.22 |
| October 2003 | $15.33 | $34.93 |
| September 2003 | $14.59 | $33.24 |
| August 2003 | $14.15 | $32.24 |
| July 2003 | $12.52 | $28.53 |
| June 2003 | $10.67 | $24.31 |
| May 2003 | $11.70 | $26.66 |
| April 2003 | $9.71 | $22.13 |
| March 2003 | $9.10 | $20.73 |
| February 2003 | $9.14 | $20.83 |
| January 2003 | $9.48 | $21.61 |
| December 2002 | $7.46 | $17 |
| November 2002 | $8.98 | $20.45 |
| October 2002 | $7.74 | $17.64 |
| September 2002 | $5.35 | $12.19 |
| August 2002 | $6.26 | $14.27 |
| July 2002 | $6.54 | $14.90 |
| June 2002 | $7.95 | $18.12 |
| May 2002 | $9.90 | $22.55 |
| April 2002 | $9.28 | $21.15 |
| March 2002 | $8.36 | $19.05 |
| February 2002 | $6.91 | $15.74 |
| January 2002 | $7.94 | $18.10 |
| December 2001 | $10.02 | $22.84 |
| November 2001 | $9.96 | $22.70 |
| October 2001 | $10.10 | $23.01 |
| September 2001 | $8 | $18.22 |
| August 2001 | $10.40 | $23.69 |
| July 2001 | $9.50 | $21.65 |
| June 2001 | $6.85 | $15.60 |
| May 2001 | $5.31 | $12.10 |
| April 2001 | $8.19 | $18.66 |
| March 2001 | $7.57 | $17.25 |
| February 2001 | $6.94 | $15.81 |
| January 2001 | $9.77 | $22.25 |
| December 2000 | $5.05 | $11.50 |
| November 2000 | $5.32 | $12.12 |
| October 2000 | $5.90 | $13.44 |
| September 2000 | $6.12 | $13.94 |
| August 2000 | $7.46 | $17 |
| July 2000 | $8.48 | $19.31 |
| June 2000 | $10.34 | $23.56 |
| May 2000 | $10.20 | $23.25 |
| April 2000 | $9.99 | $22.75 |
| March 2000 | $10.97 | $25 |
| February 2000 | $22.80 | $51.94 |
| January 2000 | $16.05 | $36.56 |
| December 1999 | $21.04 | $47.94 |
| November 1999 | $17.50 | $39.88 |
| October 1999 | $22.37 | $101.94 |
| September 1999 | $15.20 | $69.25 |
| August 1999 | $14.91 | $67.94 |
| July 1999 | $12.65 | $57.62 |
| June 1999 | $16.05 | $73.12 |
| May 1999 | $10.66 | $48.56 |
| April 1999 | $8.61 | $39.25 |
| March 1999 | $6.97 | $31.75 |
| February 1999 | $5.30 | $24.12 |
| January 1999 | $7 | $31.88 |
| December 1998 | $5.50 | $25.06 |
| November 1998 | $5.27 | $24 |
| October 1998 | $3.51 | $16 |
| September 1998 | $2.98 | $13.56 |
| August 1998 | $2 | $9.12 |
| July 1998 | $1.92 | $8.75 |
| June 1998 | $2 | $9.12 |
| May 1998 | $2.44 | $11.12 |
| April 1998 | $2.99 | $13.62 |
| March 1998 | $2.91 | $13.25 |
| February 1998 | $2.87 | $13.06 |
| January 1998 | $2.69 | $12.25 |
| December 1997 | $2.03 | $9.25 |
POWI
List: Contenders
Price: $57.25
52 week price:
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 108.11%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 105.07
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 443100
Ebitda: 21.0 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 20.08%
DGR5: 19.48%
DGR10: 16.89%