investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$POWI: Power Integrations, Inc. - Common Stock





Clear duplicates of prices



2025-11-03
POWI 2025-11-03 00:07:220.00 0.00 2.52%
POWI 2025-11-03 06:03:1343.56 41.90 2.52%
POWI 2025-11-03 08:03:1842.50 42.00 2.52%
POWI 2025-11-03 09:02:2442.29 42.06 0.98%
POWI 2025-11-03 10:03:1542.29 42.06 0.46%
POWI 2025-11-03 11:02:2642.06 41.82 0.12%
POWI 2025-11-03 12:03:1641.38 41.31 -1.22%
POWI 2025-11-03 13:02:3041.36 41.19 -1.47%
POWI 2025-11-03 14:03:2941.30 41.21 -1.57%
POWI 2025-11-03 15:02:2541.16 41.12 -1.84%
POWI 2025-11-03 16:03:1741.44 41.35 -1.20%
POWI 2025-11-03 17:04:0042.43 41.19 -0.66%
POWI 2025-11-03 18:03:1942.43 41.12 0.69%
POWI 2025-11-03 19:02:3745.59 41.50 0.69%
POWI 2025-11-03 20:03:1645.59 41.12 0.69%
POWI 2025-11-03 21:08:140.00 0.00 0.69%
POWI 2025-11-03 22:08:1745.59 41.12 0.69%
2025-11-04
POWI 2025-11-04 05:02:520.00 40.11 0.69%
POWI 2025-11-04 06:03:0941.40 39.56 -3.32%
POWI 2025-11-04 07:02:3241.26 40.21 -0.76%
POWI 2025-11-04 08:03:1241.20 40.21 -0.76%
POWI 2025-11-04 09:02:1740.69 40.32 -3.34%
POWI 2025-11-04 10:03:1240.50 40.31 -3.01%
POWI 2025-11-04 11:02:1840.20 40.04 -3.58%
POWI 2025-11-04 12:03:1040.03 39.86 -3.89%
POWI 2025-11-04 13:02:2039.71 39.65 -4.70%
POWI 2025-11-04 14:03:1540.00 39.90 -3.89%
POWI 2025-11-04 15:07:0139.78 39.63 -4.54%
POWI 2025-11-04 16:04:1739.63 39.54 -4.82%
POWI 2025-11-04 17:02:3140.70 38.77 -6.37%
POWI 2025-11-04 18:03:1640.10 38.50 -7.45%
POWI 2025-11-04 19:02:4340.10 38.70 -6.97%
POWI 2025-11-04 21:07:3840.10 38.70 -5.77%
2025-11-05
POWI 2025-11-05 05:02:310.00 37.50 -5.77%
POWI 2025-11-05 06:03:1840.75 38.96 -5.77%
POWI 2025-11-05 07:02:2839.65 38.96 1.71%
POWI 2025-11-05 08:03:3643.05 38.96 1.63%
POWI 2025-11-05 09:02:2937.80 36.03 -5.91%
POWI 2025-11-05 09:17:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/833640/000083364025000188/0000833640-25-000188-index.htm
8-K - POWER INTEGRATIONS INC (0000833640) (Filer)
POWI 2025-11-05 09:38:38
10-Q Sec report https://www.sec.gov/Archives/edgar/data/833640/000083364025000190/0000833640-25-000190-index.htm
10-Q - POWER INTEGRATIONS INC (0000833640) (Filer)
POWI 2025-11-05 10:03:2236.90 36.02 -4.95%
POWI 2025-11-05 11:02:2538.40 38.20 -1.54%
POWI 2025-11-05 12:03:0938.49 38.42 -1.11%
POWI 2025-11-05 13:02:2038.32 38.11 -1.61%
POWI 2025-11-05 14:03:1138.65 38.56 -0.77%
POWI 2025-11-05 15:02:3039.86 39.81 2.16%
POWI 2025-11-05 15:41:12
Power Integrations, Inc. (POWI) Q3 2025 Earnings Call Transcript
POWI 2025-11-05 16:03:2540.28 40.13 3.08%
POWI 2025-11-05 17:02:2240.37 39.11 1.63%
POWI 2025-11-05 18:07:5940.37 39.11 1.75%
POWI 2025-11-05 19:02:2741.03 39.11 0.85%
POWI 2025-11-05 21:08:300.00 0.00 0.85%
2025-11-06
POWI 2025-11-06 06:03:1245.04 31.21 0.85%
POWI 2025-11-06 07:02:3543.12 38.79 0.85%
POWI 2025-11-06 08:03:1143.12 34.75 0.85%
POWI 2025-11-06 09:02:1941.00 35.00 -1.26%
POWI 2025-11-06 11:02:2337.51 37.32 -5.57%
POWI 2025-11-06 12:03:0936.72 36.65 -7.44%
POWI 2025-11-06 13:02:2637.12 37.03 -6.49%
POWI 2025-11-06 14:03:2036.99 36.95 -6.78%
POWI 2025-11-06 15:02:4137.18 37.11 -6.26%
POWI 2025-11-06 16:03:1237.10 37.04 -6.42%
POWI 2025-11-06 17:02:2536.51 36.36 -7.91%
POWI 2025-11-06 18:03:1037.23 36.36 -8.13%
POWI 2025-11-06 19:02:2738.38 36.36 -8.13%
POWI 2025-11-06 20:03:1138.38 36.29 -8.16%
2025-11-07
POWI 2025-11-07 05:02:310.00 35.50 -8.16%
POWI 2025-11-07 06:03:2143.47 36.50 -8.16%
POWI 2025-11-07 07:02:3940.00 36.17 -0.96%
POWI 2025-11-07 08:03:1336.17 35.93 -0.88%
POWI 2025-11-07 09:02:3037.05 35.67 -0.88%
POWI 2025-11-07 10:03:2336.41 35.82 -1.31%
POWI 2025-11-07 11:02:2435.60 35.38 -2.50%
POWI 2025-11-07 12:03:1134.90 34.84 -4.22%
POWI 2025-11-07 13:02:2534.50 34.46 -5.13%
POWI 2025-11-07 14:03:3534.62 34.59 -4.82%
POWI 2025-11-07 15:02:3534.58 34.52 -4.95%
POWI 2025-11-07 16:03:1834.87 34.85 -4.19%
POWI 2025-11-07 17:02:3436.00 34.50 -3.06%
POWI 2025-11-07 18:03:1536.00 34.61 -3.83%
POWI 2025-11-07 19:02:3137.00 35.00 -2.00%
POWI 2025-11-07 20:03:1335.80 35.00 -2.00%
POWI 2025-11-07 21:06:390.00 0.00 -2.00%
2025-11-10
POWI 2025-11-10 05:03:5536.35 35.29 1.94%
POWI 2025-11-10 06:03:3136.00 35.54 1.94%
POWI 2025-11-10 07:02:4236.38 32.75 2.82%
POWI 2025-11-10 08:03:2136.50 34.50 3.31%
POWI 2025-11-10 09:02:3836.49 36.29 3.31%
POWI 2025-11-10 10:03:1536.49 36.15 2.46%
POWI 2025-11-10 11:02:3435.49 35.46 0.49%
POWI 2025-11-10 12:03:1835.00 34.92 -0.93%
POWI 2025-11-10 13:02:3035.35 35.29 0.08%
POWI 2025-11-10 14:03:1935.60 35.56 0.79%
POWI 2025-11-10 15:02:3235.60 35.54 0.77%
POWI 2025-11-10 16:03:3835.58 35.52 0.77%
POWI 2025-11-10 17:02:4135.89 35.60 1.07%
POWI 2025-11-10 18:03:1935.89 35.60 0.96%
POWI 2025-11-10 19:02:3635.89 35.60 1.67%
POWI 2025-11-10 20:03:1739.00 35.60 1.70%
POWI 2025-11-10 21:05:270.00 0.00 0.57%
2025-11-11
POWI 2025-11-11 05:02:3736.03 35.27 0.57%
POWI 2025-11-11 06:03:2939.78 35.70 0.57%
POWI 2025-11-11 07:02:3839.78 32.39 0.08%
POWI 2025-11-11 08:03:2836.03 35.42 0.08%
POWI 2025-11-11 09:03:0237.15 32.39 0.00%
POWI 2025-11-11 10:03:2337.10 35.35 -0.20%
POWI 2025-11-11 11:02:2936.00 35.79 0.40%
POWI 2025-11-11 12:03:1935.46 35.36 -0.74%
POWI 2025-11-11 13:02:3735.33 35.29 -0.99%
POWI 2025-11-11 14:03:2035.60 35.54 -0.31%
POWI 2025-11-11 15:02:3535.36 35.28 -1.05%
POWI 2025-11-11 16:03:1735.41 35.36 -0.79%
POWI 2025-11-11 17:02:2636.10 35.02 -0.79%
POWI 2025-11-11 18:03:3536.10 35.02 -0.81%
POWI 2025-11-11 19:02:4835.73 35.02 -0.11%
POWI 2025-11-11 20:03:0836.10 35.02 -0.11%
POWI 2025-11-11 21:05:510.00 0.00 -0.11%
2025-11-12
POWI 2025-11-12 05:02:3535.85 35.13 -0.11%
POWI 2025-11-12 06:03:2035.85 35.40 -0.11%
POWI 2025-11-12 07:02:2835.85 35.53 0.42%
POWI 2025-11-12 08:03:1535.78 35.40 0.42%
POWI 2025-11-12 09:02:2635.85 35.53 0.42%
POWI 2025-11-12 10:03:1835.85 35.68 0.42%
POWI 2025-11-12 11:02:2336.47 36.35 2.80%
POWI 2025-11-12 12:03:1135.78 35.74 1.01%
POWI 2025-11-12 13:02:2435.76 35.72 0.98%
POWI 2025-11-12 14:03:1635.75 35.68 0.92%
POWI 2025-11-12 15:02:2835.71 35.70 0.92%
POWI 2025-11-12 16:03:1535.46 35.43 0.20%
POWI 2025-11-12 17:02:2836.49 35.40 0.53%
POWI 2025-11-12 18:03:1036.49 35.54 0.54%
POWI 2025-11-12 21:05:110.00 0.00 0.54%
POWI 2025-11-12 22:06:5636.49 35.54 0.54%
2025-11-13
POWI 2025-11-13 05:02:3636.01 35.31 0.54%
POWI 2025-11-13 06:03:2339.94 32.25 0.54%
POWI 2025-11-13 07:02:2339.94 32.40 0.54%
POWI 2025-11-13 08:03:1235.87 34.99 0.54%
POWI 2025-11-13 09:02:2636.00 34.93 0.54%
POWI 2025-11-13 10:03:1735.39 34.50 -2.03%
POWI 2025-11-13 11:02:2735.36 35.25 -0.93%
POWI 2025-11-13 12:03:1634.93 34.77 -2.20%
POWI 2025-11-13 13:02:3035.06 35.00 -1.81%
POWI 2025-11-13 14:03:2635.24 35.15 -1.33%
POWI 2025-11-13 15:02:4435.03 34.97 -1.81%
POWI 2025-11-13 16:03:2534.80 34.74 -2.46%
POWI 2025-11-13 17:02:2835.11 34.54 -2.54%
POWI 2025-11-13 18:03:1335.11 34.75 -2.41%
POWI 2025-11-13 21:05:350.00 0.00 -2.41%
2025-11-14
POWI 2025-11-14 05:02:2549.96 0.00 -2.41%
POWI 2025-11-14 06:03:2634.99 34.00 -2.41%
POWI 2025-11-14 08:03:2234.75 31.56 -0.70%
POWI 2025-11-14 09:02:3334.07 33.70 -2.92%
POWI 2025-11-14 10:03:2434.07 33.70 -1.88%
POWI 2025-11-14 11:02:2434.26 34.15 -1.60%
POWI 2025-11-14 12:03:0734.41 34.35 -0.98%
POWI 2025-11-14 13:02:2834.63 34.61 -0.36%
POWI 2025-11-14 14:03:2134.61 34.57 -0.42%
POWI 2025-11-14 15:02:3934.53 34.47 -0.59%
POWI 2025-11-14 16:03:3234.69 34.65 -0.20%
POWI 2025-11-14 17:02:4035.28 34.03 -0.39%
POWI 2025-11-14 18:03:1735.28 34.03 -0.40%
POWI 2025-11-14 19:02:5335.10 34.60 -0.37%
POWI 2025-11-14 20:03:3135.10 34.03 -0.37%
POWI 2025-11-14 21:08:170.00 0.00 -0.37%
2025-11-17
POWI 2025-11-17 05:02:2935.46 34.43 -0.37%
POWI 2025-11-17 06:03:1835.43 34.43 -0.37%
POWI 2025-11-17 07:02:2535.43 27.18 -0.37%
POWI 2025-11-17 08:03:1634.94 29.89 -0.37%
POWI 2025-11-17 09:02:2435.43 33.71 -0.37%
POWI 2025-11-17 10:03:1435.23 34.50 -0.37%
POWI 2025-11-17 11:02:1833.96 33.84 -2.01%
POWI 2025-11-17 12:03:1233.54 33.45 -3.08%
POWI 2025-11-17 13:02:2933.66 33.64 -2.73%
POWI 2025-11-17 14:03:3233.38 33.32 -3.60%
POWI 2025-11-17 15:02:3032.58 32.50 -6.04%
POWI 2025-11-17 16:03:2232.36 32.31 -6.45%
POWI 2025-11-17 17:03:1632.75 32.09 -6.65%
POWI 2025-11-17 18:03:1232.75 31.90 -7.51%
POWI 2025-11-17 19:02:3632.30 31.66 -6.07%
POWI 2025-11-17 20:03:2431.98 28.35 -12.11%
POWI 2025-11-17 21:07:370.00 0.00 -7.57%
2025-11-18
POWI 2025-11-18 05:02:3235.23 0.00 -7.57%
POWI 2025-11-18 06:03:2435.05 22.87 -7.57%
POWI 2025-11-18 07:02:3534.50 23.78 -0.14%
POWI 2025-11-18 11:15:5931.87 31.79 -1.24%
POWI 2025-11-18 12:02:3432.20 32.13 -0.29%
POWI 2025-11-18 13:02:5832.22 32.15 -0.35%
POWI 2025-11-18 14:02:4032.16 32.11 -0.49%
POWI 2025-11-18 15:03:0132.00 31.95 -0.95%
POWI 2025-11-18 16:02:4431.96 31.94 -0.95%
POWI 2025-11-18 17:03:0332.46 31.50 -1.30%
POWI 2025-11-18 17:16:58
8-K Sec report https://www.sec.gov/Archives/edgar/data/833640/000083364025000199/0000833640-25-000199-index.htm
8-K - POWER INTEGRATIONS INC (0000833640) (Filer)
POWI 2025-11-18 18:02:3932.46 31.50 -1.39%
POWI 2025-11-18 21:12:430.00 0.00 -1.39%
POWI 2025-11-18 22:03:5132.46 31.50 -1.39%
2025-11-19
POWI 2025-11-19 06:02:3934.73 27.44 -1.39%
POWI 2025-11-19 07:03:0036.68 22.87 0.53%
POWI 2025-11-19 08:02:4235.79 28.28 0.53%
POWI 2025-11-19 09:02:5635.79 29.11 0.53%
POWI 2025-11-19 10:02:3932.95 29.11 0.53%
POWI 2025-11-19 11:03:0032.24 32.17 1.11%
POWI 2025-11-19 12:02:4431.76 31.66 -0.19%
POWI 2025-11-19 13:03:0231.72 31.68 -0.37%
POWI 2025-11-19 14:02:4231.66 31.62 -0.53%
POWI 2025-11-19 15:03:0331.74 31.67 -0.28%
POWI 2025-11-19 16:02:4731.59 31.55 -0.77%
POWI 2025-11-19 17:02:5532.95 31.13 -0.71%
POWI 2025-11-19 18:02:4332.95 31.13 0.66%
POWI 2025-11-19 19:03:1132.95 31.13 -0.41%
POWI 2025-11-19 20:03:0032.95 31.13 1.67%
POWI 2025-11-19 21:10:010.00 0.00 1.67%
2025-11-20
POWI 2025-11-20 06:02:3932.74 30.27 1.67%
POWI 2025-11-20 07:02:5835.55 27.68 1.67%
POWI 2025-11-20 08:02:4332.73 30.27 1.67%
POWI 2025-11-20 09:03:0932.63 30.27 1.67%
POWI 2025-11-20 10:02:4435.41 32.00 3.11%
POWI 2025-11-20 11:03:0732.13 31.93 1.29%
POWI 2025-11-20 12:02:3731.80 31.74 0.63%
POWI 2025-11-20 13:03:1131.39 31.27 -0.88%
POWI 2025-11-20 14:02:4731.23 31.13 -1.13%
POWI 2025-11-20 15:03:1031.09 31.02 -1.67%
POWI 2025-11-20 16:02:5431.22 31.13 -1.23%
POWI 2025-11-20 17:03:1331.53 30.05 -2.07%
POWI 2025-11-20 18:03:0831.53 30.05 -1.23%
POWI 2025-11-20 19:03:4530.92 30.05 -1.23%
POWI 2025-11-20 20:03:0931.53 30.05 -3.39%
POWI 2025-11-20 21:08:070.00 0.00 -3.39%
2025-11-21
POWI 2025-11-21 05:03:180.00 31.17 -3.39%
POWI 2025-11-21 06:03:1035.35 30.27 0.79%
POWI 2025-11-21 07:03:1531.17 27.68 0.79%
POWI 2025-11-21 09:03:1431.17 30.94 0.09%
POWI 2025-11-21 10:03:5531.17 30.98 0.25%
POWI 2025-11-21 11:03:0431.30 31.17 1.11%
POWI 2025-11-21 12:02:4231.37 31.23 1.04%
POWI 2025-11-21 13:03:1432.50 32.35 4.78%
POWI 2025-11-21 14:02:4432.51 32.40 5.00%
POWI 2025-11-21 15:03:2332.61 32.54 5.22%
POWI 2025-11-21 16:02:5532.81 32.75 5.89%
POWI 2025-11-21 17:03:0933.71 32.42 6.81%
POWI 2025-11-21 18:02:4333.71 32.42 9.02%
POWI 2025-11-21 19:03:1433.40 32.42 9.02%
POWI 2025-11-21 20:02:3533.71 32.42 9.02%
POWI 2025-11-21 21:13:260.00 0.00 5.21%
2025-11-24
POWI 2025-11-24 06:03:2233.57 32.00 0.00%
POWI 2025-11-24 08:03:2233.68 32.54 0.00%
POWI 2025-11-24 10:03:1234.99 32.00 0.00%
POWI 2025-11-24 11:02:3132.94 32.86 -0.52%
POWI 2025-11-24 12:03:1533.76 33.72 2.23%
POWI 2025-11-24 13:02:3133.82 33.74 2.33%
POWI 2025-11-24 14:06:1733.82 33.78 2.43%
POWI 2025-11-24 15:02:3833.74 33.70 2.20%
POWI 2025-11-24 16:05:0333.36 33.34 0.94%
POWI 2025-11-24 17:02:5433.87 33.00 0.52%
POWI 2025-11-24 18:03:1835.18 33.00 -0.18%
POWI 2025-11-24 19:02:3735.18 33.00 1.97%
POWI 2025-11-24 20:03:2535.18 33.00 -0.18%
POWI 2025-11-24 21:05:330.00 0.00 -0.18%
2025-11-25
POWI 2025-11-25 05:02:360.00 32.18 -0.18%
POWI 2025-11-25 06:03:5238.18 32.18 -0.18%
POWI 2025-11-25 09:02:3437.17 32.18 -0.18%
POWI 2025-11-25 10:03:2333.87 32.18 -0.18%
POWI 2025-11-25 11:02:3733.19 33.04 -0.33%
POWI 2025-11-25 12:03:2533.50 33.14 0.33%
POWI 2025-11-25 13:02:3033.35 33.22 0.21%
POWI 2025-11-25 14:03:1833.63 33.60 1.21%
POWI 2025-11-25 15:02:2833.48 33.36 0.76%
POWI 2025-11-25 16:03:2233.44 33.39 0.54%
POWI 2025-11-25 17:02:3233.76 32.54 0.88%
POWI 2025-11-25 18:03:0533.76 33.03 -0.75%
POWI 2025-11-25 19:02:1733.76 32.54 -0.54%
POWI 2025-11-25 20:03:0233.76 33.36 -0.54%
POWI 2025-11-25 21:07:420.00 0.00 -0.54%
2025-11-26
POWI 2025-11-26 05:02:2833.94 33.28 -0.54%
POWI 2025-11-26 06:03:1935.00 33.42 -0.54%
POWI 2025-11-26 08:03:1933.75 32.61 -0.54%
POWI 2025-11-26 10:03:1733.86 33.40 0.60%
POWI 2025-11-26 11:02:2933.69 33.40 0.09%
POWI 2025-11-26 12:03:1233.93 33.65 0.54%
POWI 2025-11-26 13:02:4733.56 33.50 0.00%
POWI 2025-11-26 14:03:1933.67 33.61 0.39%
POWI 2025-11-26 15:02:3033.58 33.46 0.00%
POWI 2025-11-26 16:03:1733.78 33.68 0.69%
POWI 2025-11-26 17:02:3034.28 33.17 0.99%
POWI 2025-11-26 18:03:2434.28 33.17 0.98%
POWI 2025-11-26 21:08:080.00 0.00 0.98%
2025-11-27
POWI 2025-11-27 19:02:3534.28 33.17 0.98%
POWI 2025-11-27 21:06:050.00 0.00 0.98%
2025-11-28
POWI 2025-11-28 05:02:3333.95 33.29 0.98%
POWI 2025-11-28 06:03:2335.17 33.42 0.98%
POWI 2025-11-28 07:02:2735.17 32.00 0.98%
POWI 2025-11-28 08:03:1233.95 33.29 0.98%
POWI 2025-11-28 09:02:2234.00 33.40 1.40%
POWI 2025-11-28 10:03:1534.16 33.68 0.48%
POWI 2025-11-28 11:02:2733.54 33.46 0.03%
POWI 2025-11-28 12:03:1233.58 33.50 0.09%
POWI 2025-11-28 13:02:2933.54 33.49 0.03%
POWI 2025-11-28 14:03:1834.28 32.75 0.24%
POWI 2025-11-28 16:03:1033.40 32.75 -0.60%
POWI 2025-11-28 17:02:2633.40 33.24 -0.60%
POWI 2025-11-28 18:03:060.00 0.00 -0.36%
2025-12-01
POWI 2025-12-01 05:02:2633.50 32.82 -0.36%
POWI 2025-12-01 06:03:1533.50 29.90 -0.36%
POWI 2025-12-01 07:02:2333.38 32.00 -0.36%
POWI 2025-12-01 08:03:1333.50 32.75 -0.69%
POWI 2025-12-01 09:02:2733.39 29.90 -0.69%
POWI 2025-12-01 11:02:2733.69 33.40 -0.48%
POWI 2025-12-01 12:03:1433.75 33.68 0.33%
POWI 2025-12-01 13:02:3133.81 33.75 0.57%
POWI 2025-12-01 14:03:2734.42 34.36 2.30%
POWI 2025-12-01 15:02:3034.16 34.14 1.61%
POWI 2025-12-01 16:03:2433.87 33.82 0.78%
POWI 2025-12-01 17:02:3234.41 33.04 0.27%
POWI 2025-12-01 21:07:090.00 0.00 0.27%
2025-12-02
POWI 2025-12-02 05:02:2335.00 0.00 0.27%
POWI 2025-12-02 06:03:2635.00 33.60 0.27%
POWI 2025-12-02 08:03:2334.16 33.56 0.27%
POWI 2025-12-02 09:02:3034.40 32.36 0.27%
POWI 2025-12-02 10:03:1934.38 33.75 0.65%
POWI 2025-12-02 11:02:2933.94 33.79 0.51%
POWI 2025-12-02 13:03:1433.93 33.86 0.65%
POWI 2025-12-02 14:02:2334.35 34.25 1.82%
POWI 2025-12-02 15:03:1634.79 34.72 3.21%
POWI 2025-12-02 16:02:3034.82 34.78 3.30%
POWI 2025-12-02 17:03:1335.00 34.10 2.62%
POWI 2025-12-02 18:02:2134.56 34.10 2.61%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.