Power Integrations, Inc. (POWI) NASDAQ

Currency In USD

POWI Historical Return

If you invested $1000 in Power Integrations, Inc. (POWI) 10 years ago, it would be worth $2,435.22 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $665.75, while $1000 invested 1 year ago would be worth $1,248.66. This corresponds to total returns of 143.52%, -33.42%, 24.87%, respectively, with annualized returns of 9.3%, -7.81%, 24.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

POWI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	62.57	60.71	60.71	63.72	60.48	559,189
July 30, 2026	59.01	60.87	60.87	61.68	58.37	697,077
July 29, 2026	58.55	56.57	56.57	59.75	56.04	743,917
July 28, 2026	60.35	59.2	59.2	62	57.28	716,749
July 27, 2026	63.58	63.41	63.41	65.15	60.38	937,978
July 24, 2026	70.76	63.46	63.46	70.76	63.36	677,657
July 23, 2026	71.03	70.87	70.87	72.92	70.06	494,240
July 22, 2026	72.54	72.49	72.49	74.42	71.8	507,131
July 21, 2026	73.15	74.39	74.39	74.92	72.6	539,499
July 20, 2026	71.43	71.15	71.15	72.47	70.57	497,702
July 17, 2026	66.8	70.45	70.45	71.57	66.47	741,817
July 16, 2026	68.64	69.84	69.84	70.17	68.03	1.05M
July 15, 2026	71.82	71.02	71.02	72.19	67.34	954,707
July 14, 2026	72.73	70.76	70.76	73.33	70.41	831,235
July 13, 2026	69.88	69.44	69.44	70.42	68.87	586,163
July 10, 2026	69.5	72.07	72.07	72.3	69.17	452,789
July 09, 2026	69.9	70.83	70.83	71.74	68.15	660,320
July 08, 2026	65.21	66.46	66.46	67.75	65.21	926,585
July 07, 2026	69.04	66.83	66.83	69.56	65.45	1.11M
July 06, 2026	74.08	73.06	73.06	77.57	72.94	617,649
July 02, 2026	80.2	72.99	72.99	80.37	70.89	1.34M
July 01, 2026	81.02	80.27	80.27	82.86	79.89	511,609
June 30, 2026	79.6	83.76	83.76	84.01	79.49	858,183
June 29, 2026	78.45	78.96	78.96	79.79	75.48	879,085
June 26, 2026	81.51	79.37	79.37	82.61	79.19	2.54M
June 25, 2026	84.87	84.81	84.81	86.79	80.5	1.01M
June 24, 2026	81.88	81.86	81.86	82	79	976,119
June 23, 2026	81.47	80.57	80.57	85	80.2	1.09M
June 22, 2026	89.29	87.35	87.35	91.18	87.11	1.11M
June 18, 2026	83.76	87.11	87.11	87.89	83.76	1.65M
June 17, 2026	79.45	80.73	80.73	84.6	78.08	851,278
June 16, 2026	84.12	79.33	79.33	84.46	79.2	561,734
June 15, 2026	81.7	83.31	83.31	83.65	80.94	885,575
June 12, 2026	78.08	78.38	78.38	81.31	76.15	1.11M
June 11, 2026	76.66	77.76	77.76	78.35	73.96	694,660
June 10, 2026	74.47	74.63	74.63	78.4	73.88	1.46M
June 09, 2026	78.27	74.71	74.71	80.18	69.37	1.41M
June 08, 2026	79.24	76.68	76.68	79.66	75.57	1.15M
June 05, 2026	82.49	77.02	77.02	83.06	76.46	1.46M
June 04, 2026	80.99	85.3	85.3	87.36	80.37	809,693
June 03, 2026	85.32	84.99	84.99	87.07	82.59	904,685
June 02, 2026	84.16	84.19	84.19	86.04	82.38	1.08M
June 01, 2026	82.77	81.91	81.91	84.24	80.29	980,949
May 29, 2026	86.66	84	84	89	83.03	1.86M
May 28, 2026	86.98	87.07	87.07	87.95	81.15	1.77M
May 27, 2026	88.17	86.9	86.9	88.17	80.56	2.84M
May 26, 2026	79.24	84.09	84.09	84.9	78	3.87M
May 22, 2026	70.83	70.85	70.85	70.85	70.12	1.15M
May 21, 2026	69.4	70.48	70.48	71.29	68.7	1.04M
May 20, 2026	69.08	69.13	69.13	69.78	67.38	1M
May 19, 2026	64.98	68.28	68.28	68.71	64.48	955,281
May 18, 2026	73.97	67.62	67.62	74.49	65.54	1.29M
May 15, 2026	69.5	73.24	73.24	73.54	68.8	1.39M
May 14, 2026	71.44	71.67	71.67	71.71	69.12	951,024
May 13, 2026	73.49	71.15	71.15	73.9	70.71	1.3M
May 12, 2026	73.07	70.91	70.91	73.21	68.59	987,348
May 11, 2026	74.03	74.34	74.34	75.21	70.44	1.5M
May 08, 2026	77.22	73.28	73.28	81.59	71.85	1.56M
May 07, 2026	77.64	71.83	71.83	77.77	71.63	1.68M
May 06, 2026	77.8	78.23	78.23	78.95	74.52	1.23M