POWI(POWI)
POWI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $81.51 | $82.61 | $79.19 | $79.37 | 2.54M |
| 6/25/2026 | $84.87 | $86.79 | $80.50 | $84.81 | 1.01M |
| 6/24/2026 | $81.88 | $82.00 | $79.00 | $81.86 | 977,900 |
| 6/23/2026 | $81.47 | $85.00 | $80.20 | $80.57 | 1.09M |
| 6/22/2026 | $89.29 | $91.18 | $87.11 | $87.35 | 1.11M |
| 6/18/2026 | $83.76 | $87.89 | $83.76 | $87.11 | 1.65M |
| 6/17/2026 | $79.45 | $84.60 | $78.08 | $80.73 | 852,006 |
| 6/16/2026 | $84.12 | $84.46 | $79.20 | $79.33 | 562,095 |
| 6/15/2026 | $81.70 | $83.65 | $80.94 | $83.31 | 885,881 |
| 6/12/2026 | $78.08 | $81.31 | $76.15 | $78.38 | 1.11M |
| 6/11/2026 | $76.66 | $78.35 | $73.96 | $77.76 | 694,845 |
| 6/10/2026 | $74.47 | $78.40 | $73.88 | $74.63 | 1.46M |
| 6/9/2026 | $78.27 | $80.18 | $69.37 | $74.71 | 1.41M |
| 6/8/2026 | $79.24 | $79.66 | $75.57 | $76.68 | 1.15M |
| 6/5/2026 | $82.49 | $83.06 | $76.46 | $77.02 | 1.46M |
| 6/4/2026 | $80.99 | $87.36 | $80.37 | $85.30 | 810,194 |
| 6/3/2026 | $85.32 | $87.07 | $82.59 | $84.99 | 991,600 |
| 6/2/2026 | $84.16 | $86.04 | $82.38 | $84.19 | 1.17M |
| 6/1/2026 | $82.77 | $84.24 | $80.29 | $81.91 | 991,012 |
| 5/29/2026 | $86.66 | $89.00 | $83.03 | $84.00 | 1.90M |
| 5/28/2026 | $86.98 | $87.95 | $81.15 | $87.07 | 1.78M |
| 5/27/2026 | $88.17 | $88.17 | $80.56 | $86.90 | 2.86M |
| 5/26/2026 | $79.24 | $84.90 | $78.00 | $84.09 | 3.88M |
| 5/22/2026 | $70.83 | $72.10 | $70.12 | $70.85 | 1.16M |
| 5/21/2026 | $69.40 | $71.29 | $68.70 | $70.48 | 1.04M |
| 5/20/2026 | $69.08 | $69.78 | $67.38 | $69.13 | 1.00M |
| 5/19/2026 | $65.12 | $68.71 | $64.48 | $68.28 | 964,730 |
| 5/18/2026 | $73.97 | $74.49 | $65.54 | $67.62 | 1.29M |
| 5/15/2026 | $69.50 | $73.54 | $68.80 | $73.24 | 1.41M |
| 5/14/2026 | $71.44 | $71.71 | $69.12 | $71.67 | 951,862 |
| 5/13/2026 | $73.49 | $73.90 | $70.71 | $71.15 | 1.30M |
| 5/12/2026 | $73.07 | $73.21 | $68.59 | $70.91 | 987,617 |
| 5/11/2026 | $74.03 | $75.21 | $70.44 | $74.34 | 1.53M |
| 5/8/2026 | $77.22 | $81.59 | $71.85 | $73.28 | 1.56M |
| 5/7/2026 | $77.64 | $77.77 | $71.63 | $71.83 | 1.76M |
| 5/6/2026 | $77.80 | $78.95 | $74.52 | $78.23 | 1.23M |
| 5/5/2026 | $73.66 | $77.21 | $73.00 | $77.08 | 997,149 |
| 5/4/2026 | $73.55 | $74.23 | $70.49 | $72.85 | 1.97M |
| 5/1/2026 | $71.49 | $73.74 | $70.72 | $73.32 | 747,355 |
| 4/30/2026 | $71.17 | $72.79 | $70.16 | $72.71 | 1.27M |
| 4/29/2026 | $67.92 | $71.67 | $67.89 | $69.69 | 1.32M |
| 4/28/2026 | $68.00 | $69.22 | $64.85 | $66.02 | 1.48M |
| 4/27/2026 | $73.35 | $73.35 | $68.87 | $70.62 | 926,210 |
| 4/24/2026 | $74.99 | $75.50 | $72.75 | $73.54 | 1.27M |
| 4/23/2026 | $72.25 | $74.80 | $70.81 | $72.63 | 1.28M |
| 4/22/2026 | $69.89 | $76.22 | $69.50 | $71.73 | 2.69M |
| 4/21/2026 | $62.53 | $69.50 | $62.53 | $67.37 | 2.12M |
| 4/20/2026 | $58.98 | $62.28 | $58.70 | $61.83 | 1.25M |
| 4/17/2026 | $56.83 | $60.11 | $56.16 | $58.65 | 777,576 |
| 4/16/2026 | $54.85 | $56.83 | $54.85 | $56.05 | 657,488 |
| 4/15/2026 | $53.55 | $54.96 | $53.25 | $54.87 | 497,622 |
| 4/14/2026 | $53.76 | $54.61 | $53.03 | $54.03 | 511,100 |
| 4/13/2026 | $54.53 | $54.74 | $52.99 | $53.38 | 813,842 |
| 4/10/2026 | $55.14 | $55.90 | $54.18 | $54.53 | 579,400 |
| 4/9/2026 | $53.55 | $55.08 | $53.55 | $54.54 | 647,008 |
| 4/8/2026 | $53.63 | $54.50 | $52.66 | $53.89 | 775,500 |
| 4/7/2026 | $51.07 | $51.72 | $50.08 | $51.61 | 626,400 |
| 4/6/2026 | $51.13 | $53.49 | $51.00 | $51.44 | 804,880 |
| 4/2/2026 | $50.98 | $53.25 | $50.95 | $52.37 | 799,844 |
| 4/1/2026 | $52.09 | $53.50 | $51.74 | $52.37 | 787,654 |
| 3/31/2026 | $48.73 | $51.41 | $48.60 | $51.20 | 914,757 |
| 3/30/2026 | $50.26 | $50.43 | $47.56 | $47.88 | 642,400 |