Power Integrations, Inc. ( POWI) - Price History
Monthly price history for POWI (Power Integrations, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $71.09 | $71.09 |
| June 2026 | $83.76 | $83.76 |
| May 2026 | $84 | $84 |
| April 2026 | $72.53 | $72.71 |
| March 2026 | $51.07 | $51.20 |
| February 2026 | $47.80 | $47.92 |
| January 2026 | $45.62 | $45.94 |
| December 2025 | $35.30 | $35.54 |
| November 2025 | $33.37 | $33.60 |
| October 2025 | $41.34 | $41.89 |
| September 2025 | $39.68 | $40.21 |
| August 2025 | $44.51 | $45.10 |
| July 2025 | $47.67 | $48.52 |
| June 2025 | $54.92 | $55.90 |
| May 2025 | $48.86 | $49.73 |
| April 2025 | $48.06 | $49.12 |
| March 2025 | $49.41 | $50.50 |
| February 2025 | $59.48 | $60.80 |
| January 2025 | $60.76 | $62.32 |
| December 2024 | $60.16 | $61.70 |
| November 2024 | $63.87 | $65.51 |
| October 2024 | $58.73 | $60.43 |
| September 2024 | $62.31 | $64.12 |
| August 2024 | $65.21 | $67.10 |
| July 2024 | $70.77 | $73.04 |
| June 2024 | $68.01 | $70.19 |
| May 2024 | $73.65 | $76.01 |
| April 2024 | $64.47 | $66.72 |
| March 2024 | $69.14 | $71.55 |
| February 2024 | $69.05 | $71.46 |
| January 2024 | $72.23 | $74.96 |
| December 2023 | $79.12 | $82.11 |
| November 2023 | $73.63 | $76.41 |
| October 2023 | $66.63 | $69.33 |
| September 2023 | $73.34 | $76.31 |
| August 2023 | $80.75 | $84.02 |
| July 2023 | $93.14 | $97.14 |
| June 2023 | $90.78 | $94.67 |
| May 2023 | $82.85 | $86.40 |
| April 2023 | $69.64 | $72.78 |
| March 2023 | $80.98 | $84.64 |
| February 2023 | $78.70 | $82.25 |
| January 2023 | $82.18 | $86.09 |
| December 2022 | $68.46 | $71.72 |
| November 2022 | $76.83 | $80.48 |
| October 2022 | $63.53 | $66.71 |
| September 2022 | $61.26 | $64.32 |
| August 2022 | $68.12 | $71.53 |
| July 2022 | $80.76 | $85.01 |
| June 2022 | $71.26 | $75.01 |
| May 2022 | $80.16 | $84.38 |
| April 2022 | $75.84 | $80 |
| March 2022 | $87.86 | $92.68 |
| February 2022 | $85.31 | $90 |
| January 2022 | $76.36 | $80.71 |
| December 2021 | $87.88 | $92.89 |
| November 2021 | $94.63 | $100.03 |
| October 2021 | $97.50 | $103.21 |
| September 2021 | $93.51 | $98.99 |
| August 2021 | $102.63 | $108.64 |
| July 2021 | $91.51 | $96.99 |
| June 2021 | $77.43 | $82.06 |
| May 2021 | $77.55 | $82.19 |
| April 2021 | $78.01 | $82.81 |
| March 2021 | $76.76 | $81.48 |
| February 2021 | $83.25 | $88.37 |
| January 2021 | $75.78 | $80.55 |
| December 2020 | $77.01 | $81.86 |
| November 2020 | $67.16 | $71.39 |
| October 2020 | $56.55 | $60.21 |
| September 2020 | $52.03 | $55.40 |
| August 2020 | $52.57 | $55.97 |
| July 2020 | $57.19 | $122.03 |
| June 2020 | $55.37 | $118.13 |
| May 2020 | $50.78 | $108.35 |
| April 2020 | $47.88 | $102.35 |
| March 2020 | $41.32 | $88.33 |
| February 2020 | $40.72 | $87.05 |
| January 2020 | $45.60 | $97.67 |
| December 2019 | $46.18 | $98.91 |
| November 2019 | $42.71 | $91.49 |
| October 2019 | $42.45 | $91.11 |
| September 2019 | $42.13 | $90.43 |
| August 2019 | $41.47 | $89.02 |
| July 2019 | $42.35 | $91.07 |
| June 2019 | $37.28 | $80.18 |
| May 2019 | $30.30 | $65.16 |
| April 2019 | $36.65 | $79.02 |
| March 2019 | $32.44 | $69.94 |
| February 2019 | $33.88 | $73.06 |
| January 2019 | $30.54 | $66 |
| December 2018 | $28.22 | $60.98 |
| November 2018 | $29.32 | $63.36 |
| October 2018 | $26 | $56.32 |
| September 2018 | $29.17 | $63.20 |
| August 2018 | $33.86 | $73.35 |
| July 2018 | $32.93 | $71.50 |
| June 2018 | $33.64 | $73.05 |
| May 2018 | $34.61 | $75.15 |
| April 2018 | $31.16 | $67.80 |
| March 2018 | $31.41 | $68.35 |
| February 2018 | $30.88 | $67.20 |
| January 2018 | $34.25 | $74.70 |
| December 2017 | $33.72 | $73.55 |
| November 2017 | $35.99 | $78.50 |
| October 2017 | $36.78 | $80.35 |
| September 2017 | $33.50 | $73.20 |
| August 2017 | $33.34 | $72.85 |
| July 2017 | $32.27 | $70.65 |
| June 2017 | $33.30 | $72.90 |
| May 2017 | $30.58 | $66.95 |
| April 2017 | $30.06 | $65.95 |
| March 2017 | $29.97 | $65.75 |
| February 2017 | $28.81 | $63.20 |
| January 2017 | $32.30 | $71 |
| December 2016 | $30.86 | $67.85 |
| November 2016 | $30.61 | $67.30 |
| October 2016 | $29.26 | $64.45 |
| September 2016 | $28.62 | $63.03 |
| August 2016 | $26.51 | $58.40 |
| July 2016 | $25.85 | $57.07 |
| June 2016 | $22.68 | $50.07 |
| May 2016 | $22.60 | $49.89 |
| April 2016 | $21.80 | $48.25 |
| March 2016 | $22.44 | $49.66 |
| February 2016 | $20.71 | $45.83 |
| January 2016 | $21.23 | $47.13 |
| December 2015 | $21.91 | $48.63 |
| November 2015 | $23.29 | $51.70 |
| October 2015 | $22.74 | $50.61 |
| September 2015 | $18.95 | $42.17 |
| August 2015 | $17.64 | $39.25 |
| July 2015 | $17.36 | $38.76 |
| June 2015 | $20.24 | $45.18 |
| May 2015 | $22.74 | $50.76 |
| April 2015 | $22.12 | $49.49 |
| March 2015 | $23.27 | $52.08 |
| February 2015 | $24.52 | $54.86 |
| January 2015 | $23 | $51.58 |
| December 2014 | $23.07 | $51.74 |
| November 2014 | $22.37 | $50.16 |
| October 2014 | $22.40 | $50.36 |
| September 2014 | $23.98 | $53.91 |
| August 2014 | $26.60 | $59.78 |
| July 2014 | $23.90 | $53.83 |
| June 2014 | $25.55 | $57.54 |
| May 2014 | $22.33 | $50.29 |
| April 2014 | $20.93 | $47.23 |
| March 2014 | $29.15 | $65.78 |
| February 2014 | $26.20 | $59.13 |
| January 2014 | $26.20 | $59.23 |
| December 2013 | $24.69 | $55.82 |
| November 2013 | $23.65 | $53.46 |
| October 2013 | $25.30 | $57.28 |
| September 2013 | $23.92 | $54.16 |
| August 2013 | $23.02 | $52.12 |
| July 2013 | $24.32 | $55.15 |
| June 2013 | $17.89 | $40.56 |
| May 2013 | $18.83 | $42.69 |
| April 2013 | $18.23 | $41.41 |
| March 2013 | $19.11 | $43.41 |
| February 2013 | $18.40 | $41.81 |
| January 2013 | $16.43 | $37.40 |
| December 2012 | $14.77 | $33.61 |
| November 2012 | $13.67 | $31.11 |
| October 2012 | $12.98 | $29.59 |
| September 2012 | $13.36 | $30.45 |
| August 2012 | $15.19 | $34.64 |
| July 2012 | $15.44 | $35.24 |
| June 2012 | $16.34 | $37.30 |
| May 2012 | $17.88 | $40.81 |
| April 2012 | $16.57 | $37.88 |
| March 2012 | $16.24 | $37.12 |
| February 2012 | $16.32 | $37.30 |
| January 2012 | $15.72 | $35.98 |
| December 2011 | $14.49 | $33.16 |
| November 2011 | $15.36 | $35.15 |
| October 2011 | $15.54 | $35.63 |
| September 2011 | $13.35 | $30.61 |
| August 2011 | $14.02 | $32.14 |
| July 2011 | $15.46 | $35.49 |
| June 2011 | $16.74 | $38.43 |
| May 2011 | $16.04 | $36.82 |
| April 2011 | $17.54 | $40.34 |
| March 2011 | $16.67 | $38.33 |
| February 2011 | $17.33 | $39.84 |
| January 2011 | $16.04 | $36.93 |
| December 2010 | $17.44 | $40.16 |
| November 2010 | $17.50 | $40.29 |
| October 2010 | $14.84 | $34.21 |
| September 2010 | $13.79 | $31.79 |
| August 2010 | $11.88 | $27.39 |
| July 2010 | $15.31 | $35.35 |
| June 2010 | $13.94 | $32.20 |
| May 2010 | $14.72 | $33.98 |
| April 2010 | $16.64 | $38.48 |
| March 2010 | $17.81 | $41.20 |
| February 2010 | $15.55 | $35.96 |
| January 2010 | $13.48 | $31.21 |
| December 2009 | $15.70 | $36.36 |
| November 2009 | $14.50 | $33.59 |
| October 2009 | $13.46 | $31.20 |
| September 2009 | $14.38 | $33.33 |
| August 2009 | $14.13 | $32.75 |
| July 2009 | $12.65 | $29.35 |
| June 2009 | $10.26 | $23.79 |
| May 2009 | $9.51 | $22.06 |
| April 2009 | $9.17 | $21.30 |
| March 2009 | $7.41 | $17.20 |
| February 2009 | $7.90 | $18.35 |
| January 2009 | $8.37 | $19.47 |
| December 2008 | $8.55 | $19.88 |
| November 2008 | $7.87 | $18.30 |
| October 2008 | $9.01 | $20.99 |
| September 2008 | $10.35 | $24.10 |
| August 2008 | $12.64 | $29.43 |
| July 2008 | $11.73 | $27.32 |
| June 2008 | $13.57 | $31.61 |
| May 2008 | $14.01 | $32.63 |
| April 2008 | $13.39 | $31.17 |
| March 2008 | $12.56 | $29.26 |
| February 2008 | $11.29 | $26.30 |
| January 2008 | $10.94 | $25.48 |
| December 2007 | $14.78 | $34.43 |
| November 2007 | $12.92 | $30.08 |
| October 2007 | $13.97 | $32.53 |
| September 2007 | $12.76 | $29.71 |
| August 2007 | $12.02 | $27.99 |
| July 2007 | $11.38 | $26.50 |
| June 2007 | $11.25 | $26.20 |
| May 2007 | $12.24 | $28.50 |
| April 2007 | $11.10 | $25.85 |
| March 2007 | $9.73 | $22.65 |
| February 2007 | $11.10 | $25.85 |
| January 2007 | $9.74 | $22.68 |
| December 2006 | $10.07 | $23.45 |
| November 2006 | $11.96 | $27.86 |
| October 2006 | $9.42 | $21.94 |
| September 2006 | $8.42 | $19.60 |
| August 2006 | $7.90 | $18.40 |
| July 2006 | $6.83 | $15.90 |
| June 2006 | $7.51 | $17.48 |
| May 2006 | $7.57 | $17.62 |
| April 2006 | $9.09 | $21.17 |
| March 2006 | $10.64 | $24.78 |
| February 2006 | $10.66 | $24.83 |
| January 2006 | $11.38 | $26.49 |
| December 2005 | $10.22 | $23.81 |
| November 2005 | $9.37 | $21.81 |
| October 2005 | $9.06 | $21.11 |
| September 2005 | $9.34 | $21.74 |
| August 2005 | $9.50 | $22.13 |
| July 2005 | $9.95 | $23.18 |
| June 2005 | $9.26 | $21.57 |
| May 2005 | $10.23 | $23.82 |
| April 2005 | $9.34 | $21.75 |
| March 2005 | $8.97 | $20.89 |
| February 2005 | $9.12 | $21.24 |
| January 2005 | $7.86 | $18.30 |
| December 2004 | $8.49 | $19.78 |
| November 2004 | $8.47 | $19.73 |
| October 2004 | $9.19 | $21.40 |
| September 2004 | $8.77 | $20.43 |
| August 2004 | $8.62 | $20.08 |
| July 2004 | $8.67 | $20.18 |
| June 2004 | $10.69 | $24.90 |
| May 2004 | $11.83 | $27.55 |
| April 2004 | $10.58 | $24.63 |
| March 2004 | $12.56 | $29.24 |
| February 2004 | $12.66 | $29.48 |
| January 2004 | $12.67 | $29.50 |
| December 2003 | $14.37 | $33.46 |
| November 2003 | $15.55 | $36.22 |
| October 2003 | $15 | $34.93 |
| September 2003 | $14.27 | $33.24 |
| August 2003 | $13.84 | $32.24 |
| July 2003 | $12.25 | $28.53 |
| June 2003 | $10.44 | $24.31 |
| May 2003 | $11.45 | $26.66 |
| April 2003 | $9.50 | $22.13 |
| March 2003 | $8.90 | $20.73 |
| February 2003 | $8.94 | $20.83 |
| January 2003 | $9.28 | $21.61 |
| December 2002 | $7.30 | $17 |
| November 2002 | $8.78 | $20.45 |
| October 2002 | $7.58 | $17.64 |
| September 2002 | $5.24 | $12.19 |
| August 2002 | $6.13 | $14.27 |
| July 2002 | $6.40 | $14.90 |
| June 2002 | $7.78 | $18.12 |
| May 2002 | $9.68 | $22.55 |
| April 2002 | $9.08 | $21.15 |
| March 2002 | $8.18 | $19.05 |
| February 2002 | $6.76 | $15.74 |
| January 2002 | $7.77 | $18.10 |
| December 2001 | $9.81 | $22.84 |
| November 2001 | $9.75 | $22.70 |
| October 2001 | $9.88 | $23.01 |
| September 2001 | $7.82 | $18.22 |
| August 2001 | $10.17 | $23.69 |
| July 2001 | $9.30 | $21.65 |
| June 2001 | $6.70 | $15.60 |
| May 2001 | $5.20 | $12.10 |
| April 2001 | $8.01 | $18.66 |
| March 2001 | $7.41 | $17.25 |
| February 2001 | $6.79 | $15.81 |
| January 2001 | $9.56 | $22.25 |
| December 2000 | $4.94 | $11.50 |
| November 2000 | $5.21 | $12.12 |
| October 2000 | $5.77 | $13.44 |
| September 2000 | $5.98 | $13.94 |
| August 2000 | $7.30 | $17 |
| July 2000 | $8.29 | $19.31 |
| June 2000 | $10.12 | $23.56 |
| May 2000 | $9.98 | $23.25 |
| April 2000 | $9.77 | $22.75 |
| March 2000 | $10.74 | $25 |
| February 2000 | $22.30 | $51.94 |
| January 2000 | $15.70 | $36.56 |
| December 1999 | $20.59 | $47.94 |
| November 1999 | $17.12 | $39.88 |
| October 1999 | $21.89 | $101.94 |
| September 1999 | $14.87 | $69.25 |
| August 1999 | $14.59 | $67.94 |
| July 1999 | $12.37 | $57.62 |
| June 1999 | $15.70 | $73.12 |
| May 1999 | $10.43 | $48.56 |
| April 1999 | $8.43 | $39.25 |
| March 1999 | $6.82 | $31.75 |
| February 1999 | $5.18 | $24.12 |
| January 1999 | $6.84 | $31.88 |
| December 1998 | $5.38 | $25.06 |
| November 1998 | $5.15 | $24 |
| October 1998 | $3.44 | $16 |
| September 1998 | $2.91 | $13.56 |
| August 1998 | $1.96 | $9.12 |
| July 1998 | $1.88 | $8.75 |
| June 1998 | $1.96 | $9.12 |
| May 1998 | $2.39 | $11.12 |
| April 1998 | $2.93 | $13.62 |
| March 1998 | $2.84 | $13.25 |
| February 1998 | $2.80 | $13.06 |
| January 1998 | $2.63 | $12.25 |
| December 1997 | $1.99 | $9.25 |
POWI
List: Contenders
Price: $71.09
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 108.11%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 237.17
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: United States
Volume: 443100
Ebitda: 21.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 9.15%
DGR5: 17.42%
DGR10: 13.55%