Power Integrations, Inc.
POWINASDAQTechnology● Active
$76.68
$-0.34(-0.44%)
Market Cap$4.3B
P/E Ratio—
52W High$89
52W Low$30.86
Power Integrations, Inc.（POWI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
powi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$110.66
Sep 2, 2021
-30.7% from here
5-Year Low5Y
$30.86
Nov 20, 2025
+148.5% from low
IPO Priceadj.
$2.03
Dec 12, 1997
+3.7K% since IPO
1 Year Ago
$56.85
Jun 9, 2025
+34.9% in 1Y
5 Years Ago
$80.48
Jun 8, 2021
-4.7% in 5Y
10 Years Ago
$26.17
Jun 8, 2016
+193.0% in 10Y
Historical Price Data · POWI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.24 | $79.66 | $77.23 | $77.65 | $77.65 | 434K | -2.01% |
| Jun 5, 2026 | $82.49 | $83.06 | $76.46 | $77.02 | $77.02 | 1.5M | -6.63% |
| Jun 4, 2026 | $80.99 | $87.36 | $80.37 | $85.30 | $85.30 | 810K | +5.32% |
| Jun 3, 2026 | $85.32 | $87.07 | $82.59 | $84.99 | $84.99 | 992K | -0.39% |
| Jun 2, 2026 | $84.16 | $86.04 | $82.38 | $84.19 | $84.19 | 1.2M | +0.04% |
| Jun 1, 2026 | $82.77 | $84.24 | $80.29 | $81.91 | $81.91 | 991K | -1.04% |
| May 29, 2026 | $86.66 | $89.00 | $83.03 | $84.00 | $84.00 | 1.9M | -3.07% |
| May 28, 2026 | $86.98 | $87.95 | $81.15 | $87.07 | $87.07 | 1.8M | +0.10% |
| May 27, 2026 | $88.17 | $88.17 | $80.56 | $86.90 | $86.90 | 2.9M | -1.44% |
| May 26, 2026 | $79.24 | $84.90 | $78.00 | $84.09 | $84.09 | 3.9M | +6.12% |
| May 22, 2026 | $70.83 | $72.10 | $70.12 | $70.85 | $70.85 | 1.2M | +0.03% |
| May 21, 2026 | $69.40 | $71.29 | $68.70 | $70.48 | $70.48 | 1.0M | +1.56% |
| May 20, 2026 | $69.08 | $69.78 | $67.38 | $69.13 | $69.13 | 1.0M | +0.07% |
| May 19, 2026 | $65.12 | $68.71 | $64.48 | $68.28 | $68.28 | 965K | +4.85% |
| May 18, 2026 | $73.97 | $74.49 | $65.54 | $67.62 | $67.62 | 1.3M | -8.58% |
| May 15, 2026 | $69.50 | $73.54 | $68.80 | $73.24 | $73.24 | 1.4M | +5.38% |
| May 14, 2026 | $71.44 | $71.71 | $69.12 | $71.67 | $71.67 | 952K | +0.32% |
| May 13, 2026 | $73.49 | $73.90 | $70.71 | $71.15 | $71.15 | 1.3M | -3.18% |
| May 12, 2026 | $73.07 | $73.21 | $68.59 | $70.91 | $70.91 | 988K | -2.96% |
| May 11, 2026 | $74.03 | $75.21 | $70.44 | $74.34 | $74.34 | 1.5M | +0.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · POWI
Jan 1 → Dec 31 · 6 years2026+113.6%$36.36 → $77.65
+113.6%
2025-43.0%$62.38 → $35.54
-43.0%
2024-24.2%$81.39 → $61.70
-24.2%
2023+12.4%$73.03 → $82.11
+12.4%
2022-22.9%$93.00 → $71.72
-22.9%
2021+14.7%$80.98 → $92.89
+14.7%
Best Year2026 · +113.6%
Worst Year2025 · -43.0%
Positive Years3 / 6
Avg Annual Return+8.4%
6Y Total Return-4.1%
6Y CAGR~-0.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in POWI?
If you invested $1,000 in POWI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,930
Total Return+193.0%
CAGR~+11.3% / yr
Profit+$1,930
Based on Jun 8, 2016 · $26.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Power Integrations, Inc.（POWI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $76.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
POWI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
POWI 历史股价FMP 日线复权 OHLCV