Power Integrations Inc. Common Stockのデータ

Power Integrations Inc. Common Stockの基本情報

名前 Power Integrations Inc. Common Stock
ティッカー POWI
国 United States
上場年 1997.0
セクター Technology

Power Integrations Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.39 91.02 92.94 91.24 432700.0 91.24
2021-02-12 93.66 91.51 92.1 92.55 293900.0 92.55
2021-02-11 92.68 89.33 89.81 92.1 502800.0 92.1
2021-02-10 91.0 88.13 90.64 88.68 284700.0 88.68
2021-02-09 89.64 86.62 87.16 89.4 388800.0 89.4
2021-02-08 87.73 83.74 83.74 87.57 374300.0 87.57
2021-02-05 88.0 82.89 87.72 86.19 420400.0 86.19
2021-02-04 86.35 82.01 82.17 86.34 543300.0 86.34
2021-02-03 88.94 80.27 86.23 82.81 1025000.0 82.81
2021-02-02 89.44 84.7 86.6 88.9 933900.0 88.9
2021-02-01 85.01 81.31 82.55 84.57 449000.0 84.57
2021-01-29 85.73 80.51 84.15 80.55 613100.0 80.55
2021-01-28 85.98 83.37 85.84 84.18 417300.0 84.18
2021-01-27 89.12 83.18 88.08 84.08 544700.0 84.08
2021-01-26 94.49 90.3 92.7 90.5 372900.0 90.5
2021-01-25 95.73 90.48 94.67 92.94 199400.0 92.94
2021-01-22 94.67 91.57 91.66 94.37 265500.0 94.37
2021-01-21 93.8 92.33 93.8 93.06 276400.0 93.06
2021-01-20 94.8 91.0 93.99 92.24 381500.0 92.24
2021-01-19 94.92 89.71 93.84 93.11 754600.0 93.11
2021-01-15 95.83 91.8 95.83 92.02 406300.0 92.02
2021-01-14 99.05 95.53 95.96 96.24 288600.0 96.24
2021-01-13 97.3 94.28 97.13 94.83 514000.0 94.83
2021-01-12 97.09 94.09 94.53 96.76 347100.0 96.76
2021-01-11 93.92 91.57 91.57 93.8 275200.0 93.8
2021-01-08 93.85 90.53 92.92 92.71 459400.0 92.71
2021-01-07 91.6 86.35 86.4 91.33 476300.0 91.33
2021-01-06 87.01 82.3 83.07 85.31 483500.0 85.31
2021-01-05 84.02 81.74 81.74 82.88 381600.0 82.88
2021-01-04 84.6 80.33 82.52 82.28 551400.0 82.28
2020-12-31 82.01 80.55 81.53 81.86 159000.0 81.86
2020-12-30 81.62 79.44 79.44 81.02 175900.0 81.02
2020-12-29 82.03 78.45 82.03 79.13 222200.0 79.13
2020-12-28 82.0 80.45 80.88 81.33 314100.0 81.33
2020-12-24 80.24 78.63 80.24 79.54 66600.0 79.54
2020-12-23 80.83 78.95 79.6 79.56 296300.0 79.56
2020-12-22 79.39 76.9 77.85 79.15 209300.0 79.15
2020-12-21 77.38 75.18 75.84 77.29 267000.0 77.29
2020-12-18 79.17 76.88 78.29 77.18 766200.0 77.18
2020-12-17 79.4 77.2 78.82 77.9 279600.0 77.9
2020-12-16 78.35 76.48 77.63 78.16 361300.0 78.16
2020-12-15 77.6 75.26 76.07 77.5 303800.0 77.5
2020-12-14 75.47 72.83 72.83 74.74 335300.0 74.74
2020-12-11 73.0 71.55 71.76 72.76 235500.0 72.76
2020-12-10 73.7 72.0 73.7 72.19 422100.0 72.19
2020-12-09 77.32 72.86 77.32 73.38 579000.0 73.38
2020-12-08 77.65 75.54 75.65 77.35 191300.0 77.35
2020-12-07 76.11 74.34 75.78 75.45 210700.0 75.45
2020-12-04 76.31 73.51 73.73 75.39 230700.0 75.39
2020-12-03 74.7 73.33 74.55 73.42 155300.0 73.42
2020-12-02 74.29 72.17 72.67 74.05 344600.0 74.05
2020-12-01 73.43 71.36 72.39 73.05 697300.0 73.05
2020-11-30 71.75 70.14 70.93 71.39 387500.0 71.39
2020-11-27 71.18 69.21 69.56 71.1 91900.0 71.1
2020-11-25 70.58 69.12 70.4 69.64 406700.0 69.53
2020-11-24 71.18 69.01 70.3 70.0 306100.0 69.89
2020-11-23 70.49 68.69 70.48 69.7 204200.0 69.59
2020-11-20 69.94 68.21 68.21 69.18 460900.0 69.07
2020-11-19 69.03 67.51 67.51 68.82 294400.0 68.71
2020-11-18 71.24 67.94 70.9 68.07 316800.0 67.96
2020-11-17 71.27 68.75 68.75 70.88 457800.0 70.77
2020-11-16 70.57 68.61 69.61 70.57 448500.0 70.46
2020-11-13 69.27 67.53 68.58 68.85 266500.0 68.74
2020-11-12 69.39 66.5 69.21 67.58 348100.0 67.47
2020-11-11 69.34 66.87 67.57 69.21 430700.0 69.1
2020-11-10 67.36 64.42 65.9 66.6 332800.0 66.49
2020-11-09 70.67 66.62 69.37 66.83 592700.0 66.72
2020-11-06 66.49 64.29 65.26 66.29 204400.0 66.19
2020-11-05 65.63 63.26 63.5 65.14 345100.0 65.04
2020-11-04 62.8 60.59 61.51 62.47 336800.0 62.37
2020-11-03 61.65 59.81 60.48 61.29 382100.0 61.19
2020-11-02 61.17 57.9 61.09 59.81 461900.0 59.72
2020-10-30 60.72 55.83 55.83 60.21 567500.0 60.11
2020-10-29 58.91 55.09 55.29 58.37 497300.0 58.28
2020-10-28 58.67 55.31 58.46 55.53 425000.0 55.44
2020-10-27 61.6 59.26 61.21 59.39 299900.0 59.3
2020-10-26 61.69 60.43 60.93 60.82 453500.0 60.72
2020-10-23 61.87 60.29 60.89 61.63 204700.0 61.53
2020-10-22 61.26 59.64 60.1 60.92 334500.0 60.82
2020-10-21 60.95 59.78 59.89 59.92 255300.0 59.83
2020-10-20 60.24 59.4 60.05 59.89 233800.0 59.8
2020-10-19 61.79 59.45 60.89 59.52 214600.0 59.43
2020-10-16 61.74 60.16 60.71 60.34 226500.0 60.24
2020-10-15 60.64 59.09 59.56 60.55 447400.0 60.45
2020-10-14 61.92 60.31 61.64 60.67 252200.0 60.57
2020-10-13 62.47 60.89 62.2 61.5 297400.0 61.4
2020-10-12 62.53 61.12 61.53 61.96 364200.0 61.86
2020-10-09 61.12 58.67 59.28 60.57 390600.0 60.47
2020-10-08 58.95 57.2 57.2 58.45 270400.0 58.36
2020-10-07 57.2 55.85 56.99 56.57 343200.0 56.48
2020-10-06 57.36 55.79 56.01 56.36 366300.0 56.27
2020-10-05 56.1 53.91 54.37 56.04 315100.0 55.95
2020-10-02 54.74 53.68 54.13 53.79 261400.0 53.71
2020-10-01 56.28 54.8 56.06 55.17 488000.0 55.08
2020-09-30 56.68 55.05 55.19 55.4 512000.0 55.31
2020-09-29 55.88 53.97 54.3 55.36 362200.0 55.27
2020-09-28 54.48 52.93 53.6 54.3 237000.0 54.21
2020-09-25 53.21 51.35 51.72 52.76 285300.0 52.68
2020-09-24 53.63 51.3 51.43 52.31 367300.0 52.23
2020-09-23 53.12 51.41 52.47 51.51 234600.0 51.43
2020-09-22 52.97 51.69 52.71 52.66 211800.0 52.58
2020-09-21 52.8 51.16 52.28 52.26 379400.0 52.18
2020-09-18 54.4 52.76 54.4 53.56 907300.0 53.48
2020-09-17 54.77 53.15 54.36 53.79 360900.0 53.71
2020-09-16 55.63 54.16 55.21 54.45 413300.0 54.36
2020-09-15 55.36 54.39 54.71 54.98 318100.0 54.89
2020-09-14 54.38 53.34 54.05 54.06 228000.0 53.97
2020-09-11 54.98 52.9 54.79 53.06 299300.0 52.98
2020-09-10 54.89 53.53 53.76 54.31 854600.0 54.22
2020-09-09 53.77 51.65 52.34 53.58 594600.0 53.5
2020-09-08 52.6 50.34 50.56 51.29 561900.0 51.21
2020-09-04 55.49 52.77 54.81 54.5 262700.0 54.41
2020-09-03 57.08 54.5 57.08 54.92 440400.0 54.83
2020-09-02 58.12 56.55 56.89 57.61 318200.0 57.52
2020-09-01 56.91 55.17 55.85 56.82 446100.0 56.73
2020-08-31 56.98 55.34 56.98 55.97 346900.0 55.88
2020-08-28 56.63 55.42 55.62 56.52 196900.0 56.43
2020-08-27 57.78 55.49 57.78 55.6 227800.0 55.4
2020-08-26 58.04 57.04 57.99 57.53 242500.0 57.33
2020-08-25 57.65 56.0 56.84 57.46 424600.0 57.26
2020-08-24 57.73 56.15 57.14 56.58 235900.0 56.38
2020-08-21 56.99 56.18 56.84 56.64 254300.0 56.44
2020-08-20 58.09 56.73 58.09 56.82 233400.0 56.62
2020-08-19 58.69 56.88 58.01 57.3 309500.0 57.1
2020-08-18 59.34 57.94 59.34 58.26 160800.0 58.06
2020-08-17 59.47 58.4 58.46 59.11 130900.0 58.9
2020-08-14 59.2 57.72 58.95 58.14 131300.0 57.93
2020-08-13 59.83 58.74 59.42 58.85 123500.0 58.64
2020-08-12 59.7 58.76 59.17 59.46 188300.0 59.25
2020-08-11 59.46 58.24 59.24 58.62 222700.0 58.41
2020-08-10 59.76 58.54 59.7 58.81 146200.0 58.6
2020-08-07 60.33 58.81 60.15 59.54 129600.0 59.33
2020-08-06 60.59 59.67 60.59 60.15 121900.0 59.94
2020-08-05 60.75 59.83 60.75 60.64 183600.0 60.42
2020-08-04 60.91 59.21 60.83 60.85 176100.0 60.63
2020-08-03 61.6 60.3 61.42 60.67 267000.0 60.45
2020-07-31 63.69 58.84 62.25 61.01 489800.0 60.8
2020-07-30 63.15 60.82 61.14 62.81 259500.0 62.59
2020-07-29 61.97 59.67 60.1 61.55 176500.0 61.33
2020-07-28 60.96 59.33 60.62 59.45 146700.0 59.24
2020-07-27 61.27 59.69 59.69 61.1 138600.0 60.89
2020-07-24 59.39 57.6 58.54 58.94 178000.0 58.74
2020-07-23 60.83 58.65 59.75 59.37 179900.0 59.15
2020-07-22 61.27 59.52 60.97 59.72 196000.0 59.5
2020-07-21 62.76 60.54 62.76 60.81 120700.0 60.6
2020-07-20 62.39 61.11 61.49 61.85 187600.0 61.63
2020-07-17 61.42 60.07 60.7 60.95 169100.0 60.73
2020-07-16 60.64 60.01 60.4 60.49 154600.0 60.28
2020-07-15 61.44 60.07 60.94 60.82 181100.0 60.6
2020-07-14 60.89 58.1 59.23 60.67 209800.0 60.46
2020-07-13 63.12 59.5 61.92 59.69 307000.0 59.48
2020-07-10 61.99 60.44 61.99 61.22 121800.0 61.0
2020-07-09 62.74 60.0 60.63 61.88 352000.0 61.66
2020-07-08 61.13 59.86 60.95 60.47 141500.0 60.26
2020-07-07 61.15 59.01 60.15 59.99 181100.0 59.78
2020-07-06 61.33 59.47 59.85 60.44 205600.0 60.22
2020-07-02 59.44 58.19 58.59 58.84 129300.0 58.63
2020-07-01 59.17 57.67 58.97 57.92 250300.0 57.72
2020-06-30 59.6 58.22 58.22 59.06 224100.0 58.86
2020-06-29 58.97 57.19 58.38 57.91 285800.0 57.7
2020-06-26 60.48 57.65 60.22 58.24 581700.0 58.04
2020-06-25 60.79 58.5 59.1 60.72 198400.0 60.5
2020-06-24 60.29 58.63 59.62 59.42 162500.0 59.21
2020-06-23 61.17 59.81 60.1 59.92 148500.0 59.7
2020-06-22 60.07 58.35 58.96 59.77 116700.0 59.56
2020-06-19 60.26 58.77 59.71 59.24 433500.0 59.03
2020-06-18 60.46 58.89 60.01 59.16 166100.0 58.95
2020-06-17 60.38 59.17 59.44 60.01 138300.0 59.8
2020-06-16 60.23 57.78 59.88 58.79 175800.0 58.58
2020-06-15 58.39 54.57 54.81 58.17 216600.0 57.97
2020-06-12 57.47 54.4 57.28 55.81 157400.0 55.61
2020-06-11 57.9 55.51 57.28 55.65 218700.0 55.45
2020-06-10 59.72 58.1 59.44 58.61 164800.0 58.4
2020-06-09 59.72 57.99 58.56 59.09 186000.0 58.88
2020-06-08 60.23 57.97 60.01 59.03 185900.0 58.83
2020-06-05 61.22 58.98 59.22 59.77 275800.0 59.56
2020-06-04 58.54 57.21 57.5 57.74 149200.0 57.53
2020-06-03 59.1 56.42 56.42 57.76 184300.0 57.55
2020-06-02 55.61 53.65 54.77 55.53 174000.0 55.33
2020-06-01 55.51 53.5 53.89 54.66 175200.0 54.47
2020-05-29 54.89 53.24 54.56 54.17 270900.0 53.98
2020-05-28 56.91 54.12 56.74 54.45 242500.0 54.26
2020-05-27 56.56 53.85 55.74 56.4 218900.0 56.0
2020-05-26 56.36 54.53 55.03 55.35 152100.0 54.94
2020-05-22 54.12 52.78 53.9 53.64 107600.0 53.25
2020-05-21 55.47 53.59 55.29 53.62 154800.0 53.24
2020-05-20 55.69 54.17 54.41 55.29 256500.0 54.89
2020-05-19 54.94 53.15 53.89 53.17 198800.0 52.78
2020-05-18 54.63 52.06 52.06 54.21 327000.0 53.82
2020-05-15 51.5 49.38 50.08 50.72 228500.0 50.35
2020-05-14 51.17 48.87 49.71 50.96 199500.0 50.58
2020-05-13 52.9 50.11 52.5 50.76 201100.0 50.4
2020-05-12 54.75 52.51 53.12 52.6 339100.0 52.21
2020-05-11 54.37 52.31 52.79 53.49 258300.0 53.1
2020-05-08 54.85 51.3 53.52 53.67 332000.0 53.28
2020-05-07 53.15 51.25 51.46 52.49 272300.0 52.11
2020-05-06 52.4 49.47 49.88 51.22 263100.0 50.84
2020-05-05 50.38 48.79 49.17 49.06 213900.0 48.7
2020-05-04 48.51 47.38 47.73 48.27 205900.0 47.92
2020-05-01 49.73 47.76 49.64 48.1 242400.0 47.75
2020-04-30 53.33 51.07 53.33 51.17 188600.0 50.8
2020-04-29 54.12 50.32 50.51 53.94 335600.0 53.54
2020-04-28 50.5 49.18 49.99 49.19 146700.0 48.83
2020-04-27 49.36 47.69 47.92 49.03 154000.0 48.67
2020-04-24 47.6 45.54 46.19 47.3 156100.0 46.96
2020-04-23 47.38 45.65 46.0 46.35 183300.0 46.01
2020-04-22 46.28 44.71 45.31 45.87 226300.0 45.54
2020-04-21 46.6 43.46 46.14 43.9 303700.0 43.59
2020-04-20 47.83 46.62 46.88 47.19 147300.0 46.85
2020-04-17 49.38 47.2 48.28 47.71 208600.0 47.36
2020-04-16 47.34 45.29 45.97 47.29 252400.0 46.95
2020-04-15 47.26 45.19 47.08 45.38 282000.0 45.06
2020-04-14 48.24 47.39 47.79 48.11 258200.0 47.76
2020-04-13 46.46 44.44 45.12 46.34 222000.0 46.0
2020-04-09 47.73 45.03 47.5 45.53 229000.0 45.19
2020-04-08 47.47 45.12 46.23 46.95 246100.0 46.61
2020-04-07 46.92 44.87 46.67 45.63 281500.0 45.3
2020-04-06 45.99 42.33 42.99 45.73 225500.0 45.4
2020-04-03 42.09 40.23 41.19 41.12 382200.0 40.82
2020-04-02 42.17 39.38 39.5 41.63 654600.0 41.33
2020-04-01 43.15 40.31 42.51 40.97 721400.0 40.67
2020-03-31 46.01 43.12 44.33 44.17 795800.0 43.84
2020-03-30 46.26 44.19 45.15 44.65 491000.0 44.33
2020-03-27 47.49 44.0 47.15 44.19 482800.0 43.87
2020-03-26 48.51 44.08 44.53 48.46 561000.0 48.1
2020-03-25 46.88 43.53 45.85 43.87 600800.0 43.55
2020-03-24 46.49 42.29 42.53 45.92 657600.0 45.59
2020-03-23 44.47 38.57 42.81 40.97 759200.0 40.68
2020-03-20 45.25 41.0 43.88 41.88 1125400.0 41.57
2020-03-19 44.99 40.67 43.62 43.45 774200.0 43.13
2020-03-18 47.98 42.57 47.88 43.69 1032600.0 43.38
2020-03-17 48.88 40.21 40.75 48.88 1080600.0 48.52
2020-03-16 43.83 39.56 41.5 39.78 725800.0 39.49
2020-03-13 45.08 40.74 44.21 45.08 845800.0 44.76
2020-03-12 44.5 40.0 41.5 41.71 977400.0 41.41
2020-03-11 44.65 42.67 42.71 44.04 684400.0 43.73
2020-03-10 44.09 41.94 42.67 44.02 530600.0 43.7
2020-03-09 43.52 41.26 42.5 41.45 532200.0 41.15
2020-03-06 45.83 43.6 44.85 45.16 641000.0 44.83
2020-03-05 46.26 44.97 44.97 45.94 505600.0 45.61
2020-03-04 46.27 44.94 45.42 46.17 411400.0 45.84
2020-03-03 46.56 44.37 46.25 44.61 470200.0 44.29
2020-03-02 45.96 43.47 43.81 45.88 667000.0 45.55
2020-02-28 44.38 42.03 42.3 43.53 1535400.0 43.21
2020-02-27 45.34 43.16 44.9 43.93 513000.0 43.61
2020-02-26 47.47 45.65 46.35 45.72 558600.0 45.29
2020-02-25 47.68 45.87 46.99 45.9 912200.0 45.47
2020-02-24 48.29 46.5 47.22 46.6 560600.0 46.17
2020-02-21 50.31 49.13 50.31 49.44 351400.0 48.97
2020-02-20 51.18 49.5 50.75 50.6 333400.0 50.12
2020-02-19 51.78 50.74 51.42 50.89 382000.0 50.42
2020-02-18 52.64 50.94 52.25 51.0 668600.0 50.52