Register for real-time alerts, custom portfolio, and market movers
POWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 76.63 | 6.46 | 9.21% | 72.62 | 76.96 | 71.80 | 1,123,696 |
| May 07 2024 | 70.17 | 0.50 | 0.72% | 70.14 | 71.38 | 69.67 | 711,599 |
| May 06 2024 | 69.67 | 1.07 | 1.56% | 69.27 | 70.705 | 69.12 | 330,392 |
| May 03 2024 | 68.60 | 0.63 | 0.93% | 69.59 | 69.90 | 67.19 | 516,781 |
| May 02 2024 | 67.97 | 2.22 | 3.38% | 66.58 | 68.02 | 65.16 | 421,799 |
| May 01 2024 | 65.75 | -0.97 | -1.45% | 65.64 | 67.76 | 65.01 | 406,457 |
| Apr 30 2024 | 66.72 | -1.18 | -1.74% | 67.18 | 67.68 | 66.55 | 620,781 |
| Apr 29 2024 | 67.90 | 0.63 | 0.94% | 67.20 | 67.959 | 66.77 | 486,972 |
| Apr 26 2024 | 67.27 | 0.01 | 0.01% | 67.06 | 68.64 | 66.79 | 463,998 |
| Apr 25 2024 | 67.26 | 0.31 | 0.46% | 66.66 | 68.84 | 66.66 | 577,679 |
| Apr 24 2024 | 66.95 | 2.53 | 3.93% | 66.10 | 67.30 | 65.6157 | 571,800 |
| Apr 23 2024 | 64.42 | 1.34 | 2.12% | 63.04 | 65.52 | 62.83 | 319,722 |
| Apr 22 2024 | 63.08 | 0.19 | 0.30% | 63.34 | 63.94 | 62.54 | 424,550 |
| Apr 19 2024 | 62.89 | -1.07 | -1.67% | 63.55 | 64.56 | 62.125 | 660,042 |
| Apr 18 2024 | 63.96 | -1.63 | -2.49% | 65.33 | 65.33 | 63.85 | 325,167 |
| Apr 17 2024 | 65.59 | -1.25 | -1.87% | 66.79 | 67.35 | 65.58 | 274,784 |
| Apr 16 2024 | 66.84 | -0.34 | -0.51% | 67.01 | 67.47 | 66.00 | 295,049 |
| Apr 15 2024 | 67.18 | -0.86 | -1.26% | 68.63 | 69.54 | 66.68 | 324,896 |
| Apr 12 2024 | 68.04 | -2.28 | -3.24% | 68.91 | 69.89 | 67.605 | 311,583 |
| Apr 11 2024 | 70.32 | 1.20 | 1.74% | 69.31 | 70.40 | 68.97 | 300,746 |
| Apr 10 2024 | 69.12 | -2.55 | -3.56% | 69.90 | 70.25 | 68.60 | 379,741 |
| Apr 09 2024 | 71.67 | 2.13 | 3.06% | 70.24 | 71.74 | 70.24 | 251,096 |
| Apr 08 2024 | 69.54 | 0.68 | 0.99% | 69.43 | 70.19 | 69.15 | 199,224 |
| Apr 05 2024 | 68.86 | 0.72 | 1.06% | 67.76 | 69.30 | 67.76 | 291,427 |
| Apr 04 2024 | 68.14 | -1.38 | -1.99% | 70.48 | 70.61 | 67.77 | 278,793 |
| Apr 03 2024 | 69.52 | 0.56 | 0.81% | 67.68 | 69.785 | 67.68 | 310,460 |
| Apr 02 2024 | 68.96 | -1.71 | -2.42% | 69.57 | 69.57 | 68.51 | 430,425 |
| Apr 01 2024 | 70.67 | -0.88 | -1.23% | 71.57 | 72.34 | 70.54 | 240,143 |
| Mar 28 2024 | 71.55 | 0.94 | 1.33% | 70.67 | 72.53 | 70.53 | 315,840 |
| Mar 27 2024 | 70.61 | 1.70 | 2.47% | 69.24 | 70.65 | 69.24 | 362,594 |
| Mar 26 2024 | 68.91 | -1.12 | -1.60% | 70.37 | 70.39 | 68.86 | 298,828 |
| Mar 25 2024 | 70.03 | -0.10 | -0.14% | 69.72 | 70.34 | 68.97 | 258,961 |
| Mar 22 2024 | 70.13 | -0.42 | -0.60% | 70.41 | 70.69 | 69.46 | 281,093 |
| Mar 21 2024 | 70.55 | 0.19 | 0.27% | 71.96 | 73.33 | 70.54 | 381,890 |
| Mar 20 2024 | 70.36 | 1.25 | 1.81% | 69.43 | 71.08 | 68.90 | 467,303 |
| Mar 19 2024 | 69.11 | -0.52 | -0.75% | 68.96 | 69.76 | 68.18 | 444,352 |
| Mar 18 2024 | 69.63 | -0.45 | -0.64% | 71.11 | 71.11 | 69.55 | 294,364 |
| Mar 15 2024 | 70.08 | -0.06 | -0.09% | 69.33 | 70.51 | 68.64 | 866,748 |
| Mar 14 2024 | 70.14 | -2.24 | -3.09% | 71.88 | 72.92 | 69.82 | 386,533 |
| Mar 13 2024 | 72.38 | -1.75 | -2.36% | 73.70 | 74.03 | 72.1139 | 274,767 |
| Mar 12 2024 | 74.13 | -0.18 | -0.24% | 74.61 | 74.69 | 72.985 | 225,005 |
| Mar 11 2024 | 74.31 | 0.37 | 0.50% | 73.12 | 74.75 | 72.73 | 306,217 |
| Mar 08 2024 | 73.94 | -2.55 | -3.33% | 77.05 | 77.22 | 73.80 | 301,861 |
| Mar 07 2024 | 76.49 | 3.57 | 4.90% | 73.88 | 77.77 | 73.30 | 556,309 |
| Mar 06 2024 | 72.92 | 1.38 | 1.93% | 72.56 | 73.73 | 71.85 | 311,969 |
| Mar 05 2024 | 71.54 | -1.37 | -1.88% | 72.00 | 72.72 | 70.735 | 463,462 |
| Mar 04 2024 | 72.91 | 0.12 | 0.16% | 73.53 | 73.68 | 72.79 | 309,011 |
| Mar 01 2024 | 72.79 | 1.33 | 1.86% | 71.92 | 73.17 | 71.13 | 302,203 |
| Feb 29 2024 | 71.46 | 1.03 | 1.46% | 71.69 | 72.82 | 70.5641 | 410,544 |
| Feb 28 2024 | 70.43 | 0.01 | 0.01% | 69.30 | 70.99 | 68.67 | 506,441 |
| Feb 27 2024 | 70.42 | -0.94 | -1.32% | 71.69 | 72.065 | 69.94 | 546,867 |
| Feb 26 2024 | 71.36 | 0.91 | 1.29% | 70.85 | 71.715 | 70.70 | 647,966 |
| Feb 23 2024 | 70.45 | -1.86 | -2.57% | 72.16 | 72.215 | 70.43 | 475,149 |
| Feb 22 2024 | 72.31 | -0.31 | -0.43% | 73.69 | 73.99 | 72.24 | 415,746 |
| Feb 21 2024 | 72.62 | 0.01 | 0.01% | 71.99 | 72.75 | 71.65 | 364,188 |
| Feb 20 2024 | 72.61 | -0.74 | -1.01% | 72.27 | 73.20 | 71.80 | 484,046 |
| Feb 16 2024 | 73.35 | -2.30 | -3.04% | 75.42 | 75.95 | 73.32 | 393,539 |
| Feb 15 2024 | 75.65 | 0.40 | 0.53% | 75.69 | 76.77 | 75.16 | 343,046 |
| Feb 14 2024 | 75.25 | 3.08 | 4.27% | 73.20 | 75.91 | 72.95 | 522,293 |
| Feb 13 2024 | 72.17 | -7.26 | -9.14% | 76.25 | 76.83 | 71.705 | 994,208 |
| Feb 12 2024 | 79.43 | -2.11 | -2.59% | 80.00 | 81.50 | 79.19 | 453,283 |
| Feb 09 2024 | 81.54 | 3.25 | 4.15% | 84.83 | 85.00 | 80.87 | 781,141 |
