VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Power Integrations (NASDAQ: POWI)
POWI · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
46.98
1 day
-0.30%
~30 days
-7.48%
1 year
+9.23%
Period high
91.18
Period low
30.86
Daily closes — 1 year
High 87.35 · Low 30.92 · Base 100.00 (2025-10-24) → 46.98 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 46.71 | 47.54 | 45.95 | 46.98 | 686,604 |
| 2026-10-22 | 46.37 | 47.79 | 45.91 | 47.12 | 768,500 |
| 2026-10-21 | 47.53 | 48.52 | 46.56 | 48.25 | 512,900 |
| 2026-10-20 | 44.81 | 47.41 | 44.35 | 46.97 | 688,500 |
| 2026-10-19 | 45.71 | 46.35 | 44.33 | 45.46 | 804,000 |
| 2026-10-16 | 44.51 | 45.89 | 44.19 | 44.50 | 756,200 |
| 2026-10-15 | 43.30 | 45.11 | 42.50 | 44.97 | 1,045,300 |
| 2026-10-14 | 45.92 | 46.82 | 43.91 | 44.78 | 1,055,600 |
| 2026-10-13 | 46.16 | 47.16 | 45.36 | 46.70 | 1,026,000 |
| 2026-10-12 | 48.72 | 48.72 | 46.98 | 47.11 | 558,600 |
| 2026-10-09 | 50.79 | 51.36 | 48.70 | 49.12 | 365,500 |
| 2026-10-08 | 50.54 | 50.63 | 48.89 | 49.89 | 734,600 |
| 2026-10-07 | 52.15 | 52.57 | 50.66 | 51.40 | 440,200 |
| 2026-10-06 | 54.69 | 54.69 | 53.13 | 53.40 | 506,700 |
| 2026-10-05 | 54.07 | 54.63 | 52.17 | 54.36 | 704,000 |
| 2026-10-02 | 53.54 | 55.86 | 53.03 | 54.46 | 892,600 |
| 2026-10-01 | 51.80 | 52.13 | 50.48 | 51.50 | 852,600 |
| 2026-09-30 | 51.28 | 52.28 | 50.79 | 51.80 | 1,124,800 |
| 2026-09-29 | 53.16 | 53.16 | 50.72 | 51.08 | 1,073,200 |
| 2026-09-28 | 51.82 | 52.51 | 50.72 | 51.84 | 629,200 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies