Power One Inc (PWER) Exchange: NASDAQ
Data as of July 16, 2025
$29.12 ($-0.08) -0.26%
Power One Inc - Daily Information
Click for more stock information on Power One Inc.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $29.17 |
| Previous Close | $29.12 |
| High | $29.17 |
| Low | $29.12 |
| Adjusted Open | $29.17 |
| Previous Adjusted Close | $29.12 |
| Adjusted High | $29.17 |
| Adjusted Low | $29.12 |
About Power One Inc (PWER)
DELISTED - Power-One, Inc. (Power-One), is a designer and manufacturer of inverters for the renewable energy industry. It makes alternating current/direct current (AC/DC) and direct current/ direct current (DC/DC) power supplies, converters, and power management products for the servers, storage, networking, network power systems and industrial markets. The Company operates in two business segments: Renewable Energy Solutions segment and Power Solutions segment. Renewable Energy Solutions offers inverters and accessories for the photovoltaic/solar and wind markets. The Power Solutions segment represents the Company's products for AC/DC, DC/DC and digital power conversion, including power conversion products for data centers, such as servers, storage and networking, as well as telecom and industrial power conversion products. In July 2013, Power-One Inc. was acquired by ABB Ltd.
Invest in Power One Inc (PWER)
Historical Stock Data for Power One Inc (PWER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $29.17 | $29.17 | $29.12 | $29.12 | $29.12 | 255 |
| 2025-07-14 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 487 |
| 2025-07-11 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 4 |
| 2025-07-10 | $29.17 | $29.35 | $29.17 | $29.35 | $29.35 | 540 |
| 2025-07-09 | $29.08 | $29.08 | $28.80 | $28.84 | $28.84 | 8,912 |
| 2025-07-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 3 |
| 2025-07-07 | $28.94 | $29.13 | $28.94 | $29.13 | $29.13 | 293 |
| 2025-07-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 92 |
| 2025-07-02 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 13 |
| 2025-07-01 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 4 |
| 2025-06-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 18 |
| 2025-06-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 6 |
| 2025-06-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 104 |
| 2025-06-25 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 3 |
| 2025-06-24 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 20 |
| 2025-06-23 | $28.46 | $28.46 | $28.46 | $28.46 | $28.26 | 7 |
| 2025-06-20 | $28.57 | $28.62 | $28.57 | $28.59 | $28.38 | 354 |
| 2025-06-18 | $28.66 | $28.66 | $28.66 | $28.66 | $28.45 | 3 |
| 2025-06-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.57 | 30 |
| 2025-06-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 45 |
| 2025-06-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.29 | 5 |
| 2025-06-12 | $28.17 | $28.17 | $28.17 | $28.17 | $27.96 | 5 |
| 2025-06-11 | $27.97 | $27.97 | $27.97 | $27.97 | $27.76 | 13 |
| 2025-06-10 | $27.74 | $27.79 | $27.71 | $27.79 | $27.59 | 296 |
| 2025-06-09 | $27.79 | $27.79 | $27.79 | $27.79 | $27.58 | 33 |
| 2025-06-06 | $27.62 | $27.62 | $27.62 | $27.62 | $27.42 | 595 |
| 2025-06-05 | $27.41 | $27.41 | $27.41 | $27.41 | $27.21 | 3 |
| 2025-06-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.11 | 5 |
| 2025-06-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.15 | 3 |
| 2025-06-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.71 | 108 |
| 2025-05-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.36 | 7 |
| 2025-05-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.43 | 8 |
| 2025-05-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.46 | 5 |
| 2025-05-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.65 | 7 |
| 2025-05-23 | $26.51 | $26.51 | $26.51 | $26.51 | $26.31 | 4 |
| 2025-05-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.05 | 5 |
| 2025-05-21 | $26.53 | $26.53 | $26.33 | $26.33 | $26.14 | 494 |
| 2025-05-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.43 | 4 |
| 2025-05-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.34 | 5 |
| 2025-05-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.49 | 18 |
| 2025-05-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.59 | 46 |
| 2025-05-14 | $26.92 | $26.92 | $26.92 | $26.92 | $26.73 | 25 |
| 2025-05-13 | $27.06 | $27.06 | $27.06 | $27.06 | $26.86 | 10 |
| 2025-05-12 | $26.21 | $26.21 | $26.17 | $26.21 | $26.01 | 614 |
| 2025-05-09 | $25.32 | $25.41 | $25.32 | $25.41 | $25.22 | 343 |
| 2025-05-08 | $25.17 | $25.17 | $25.17 | $25.17 | $24.99 | 3 |
| 2025-05-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.64 | 4 |
| 2025-05-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.74 | 4 |
| 2025-05-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 5 |
| 2025-05-02 | $24.43 | $24.75 | $24.43 | $24.75 | $24.75 | 159 |
| 2025-05-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 16 |
| 2025-04-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 3 |
| 2025-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 5 |
| 2025-04-28 | $24.57 | $24.62 | $24.57 | $24.62 | $24.62 | 393 |
| 2025-04-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 104 |
| 2025-04-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 46 |
| 2025-04-23 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2025-04-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3 |
| 2025-04-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 3 |
| 2025-04-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3 |
| 2025-04-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 10 |
| 2025-04-15 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 5 |
| 2025-04-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 6 |
| 2025-04-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 31 |
| 2025-04-10 | $22.49 | $22.49 | $22.32 | $22.32 | $22.32 | 107 |
| 2025-04-09 | $21.30 | $23.46 | $21.30 | $23.40 | $23.40 | 211 |
| 2025-04-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 4 |
| 2025-04-07 | $21.68 | $22.21 | $21.68 | $22.21 | $22.21 | 119 |
| 2025-04-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 55 |
| 2025-04-03 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
| 2025-04-02 | $25.78 | $25.89 | $25.78 | $25.89 | $25.89 | 182 |
| 2025-04-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
| 2025-03-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 7 |
| 2025-03-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2025-03-27 | $25.92 | $25.95 | $25.90 | $25.90 | $25.90 | 234 |
| 2025-03-26 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2025-03-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 5 |
| 2025-03-24 | $26.29 | $26.29 | $26.18 | $26.18 | $26.18 | 262 |
| 2025-03-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 4 |
| 2025-03-20 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 3 |
| 2025-03-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 7 |
| 2025-03-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2 |
| 2025-03-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2025-03-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 7 |
| 2025-03-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2025-03-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2025-03-11 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2025-03-10 | $24.55 | $24.55 | $24.39 | $24.39 | $24.39 | 161 |
| 2025-03-07 | $24.62 | $25.09 | $24.62 | $25.09 | $25.09 | 143 |
| 2025-03-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 42 |
| 2025-03-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 42 |
| 2025-03-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 9 |
| 2025-03-03 | $24.87 | $24.87 | $24.76 | $24.76 | $24.76 | 123 |
| 2025-02-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
| 2025-02-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 17 |
| 2025-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 17 |
| 2025-02-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 487 |
| 2025-02-24 | $26.99 | $26.99 | $26.58 | $26.58 | $26.58 | 487 |
| 2025-02-21 | $26.75 | $26.75 | $26.63 | $26.63 | $26.63 | 282 |
| 2025-02-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
| 2025-02-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 39 |
| 2025-02-18 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 5 |
| 2025-02-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2025-02-13 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 51 |
| 2025-02-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 51 |
| 2025-02-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2025-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-02-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2025-02-06 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 4 |
| 2025-02-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 4 |
| 2025-02-04 | $27.49 | $27.53 | $27.49 | $27.53 | $27.53 | 522 |
| 2025-02-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
| 2025-01-31 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2025-01-30 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 215 |
| 2025-01-29 | $27.00 | $27.01 | $27.00 | $27.01 | $27.01 | 215 |
| 2025-01-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 7 |
| 2025-01-27 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 21 |
| 2025-01-24 | $28.13 | $28.13 | $28.04 | $28.04 | $28.04 | 1,000 |
| 2025-01-23 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 2,503 |
| 2025-01-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 2 |
| 2025-01-21 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 5 |
| 2025-01-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 33 |
| 2025-01-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 3 |
| 2025-01-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 6 |
| 2025-01-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2025-01-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 11 |
| 2025-01-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 1 |
| 2025-01-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2025-01-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2 |
| 2025-01-06 | $27.91 | $28.02 | $27.66 | $27.66 | $27.66 | 2,539 |
| 2025-01-03 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 34 |
| 2025-01-02 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 2 |
| 2024-12-31 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 3 |
| 2024-12-30 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 25 |
| 2024-12-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 79 |
| 2024-12-26 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 8 |
| 2024-12-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 3 |
| 2024-12-23 | $25.80 | $26.23 | $25.80 | $26.23 | $26.23 | 334 |
| 2024-12-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 256 |
| 2024-12-19 | $25.84 | $25.84 | $25.73 | $25.73 | $25.61 | 225 |
| 2024-12-18 | $26.45 | $26.45 | $26.01 | $26.01 | $25.89 | 114 |
| 2024-12-17 | $27.06 | $27.06 | $27.06 | $27.06 | $26.93 | 1 |
| 2024-12-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.16 | 19 |
| 2024-12-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.62 | 1,047 |
| 2024-12-12 | $28.22 | $28.22 | $28.14 | $28.14 | $28.01 | 1,014 |
| 2024-12-11 | $28.61 | $28.61 | $28.61 | $28.61 | $28.48 | 21 |
| 2024-12-10 | $28.29 | $28.29 | $28.29 | $28.29 | $28.16 | 21 |
| 2024-12-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.52 | 4 |
| 2024-12-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2024-12-05 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 1 |
| 2024-12-04 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 2 |
| 2024-12-03 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 4 |
| 2024-12-02 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 9 |
| 2024-11-29 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 3 |
| 2024-11-27 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 3 |
| 2024-11-26 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 10 |
| 2024-11-25 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2024-11-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 5 |
| 2024-11-21 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 25 |
| 2024-11-20 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 25 |
| 2024-11-19 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 2 |
| 2024-11-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 26 |
| 2024-11-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2 |
| 2024-11-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 2 |
| 2024-11-13 | $28.27 | $28.36 | $28.25 | $28.25 | $28.25 | 223 |
| 2024-11-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 12 |
| 2024-11-11 | $28.78 | $28.78 | $28.75 | $28.77 | $28.77 | 304 |
| 2024-11-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 10 |
| 2024-11-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 16 |
| 2024-11-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 115 |
| 2024-11-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 3 |
| 2024-11-04 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2024-11-01 | $28.50 | $28.50 | $28.22 | $28.22 | $28.22 | 310 |
| 2024-10-31 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 18 |
| 2024-10-30 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 18 |
| 2024-10-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 3 |
| 2024-10-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 3 |
| 2024-10-25 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2024-10-24 | $28.30 | $28.44 | $28.30 | $28.44 | $28.44 | 100 |
| 2024-10-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 5 |
| 2024-10-22 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2024-10-21 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 4 |
| 2024-10-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2024-10-17 | $28.70 | $28.70 | $28.67 | $28.67 | $28.67 | 129 |
| 2024-10-16 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 3 |
| 2024-10-15 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2 |
| 2024-10-14 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 2 |
| 2024-10-11 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1 |
| 2024-10-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 3 |
| 2024-10-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 5 |
| 2024-10-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 16 |
| 2024-10-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 31 |
| 2024-10-04 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 34 |
| 2024-10-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 30 |
| 2024-10-02 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 45 |
| 2024-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2024-09-30 | $29.14 | $29.14 | $28.93 | $28.93 | $28.93 | 327 |
| 2024-09-27 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 77 |
| 2024-09-26 | $28.86 | $28.86 | $28.81 | $28.81 | $28.81 | 356 |
| 2024-09-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 4 |
| 2024-09-24 | $28.50 | $28.70 | $28.50 | $28.70 | $28.70 | 200 |
| 2024-09-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2 |
| 2024-09-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.66 | 21 |
| 2024-09-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.86 | 36 |
| 2024-09-18 | $27.53 | $27.53 | $27.53 | $27.53 | $27.46 | 52 |
| 2024-09-17 | $27.54 | $27.54 | $27.54 | $27.54 | $27.47 | 4 |
| 2024-09-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.12 | 69 |
| 2024-09-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.89 | 84 |
| 2024-09-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.60 | 1 |
| 2024-09-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.38 | 3 |
| 2024-09-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.76 | 3 |
| 2024-09-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.87 | 11 |
| 2024-09-06 | $26.09 | $26.09 | $26.09 | $26.09 | $26.02 | 11 |
| 2024-09-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.71 | 289 |
| 2024-09-04 | $27.09 | $27.25 | $27.01 | $27.01 | $26.94 | 289 |
| 2024-09-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.82 | 15 |
| 2024-08-30 | $28.26 | $28.26 | $28.26 | $28.26 | $28.19 | 29 |
| 2024-08-29 | $28.11 | $28.11 | $28.11 | $28.11 | $28.04 | 29 |
| 2024-08-28 | $28.05 | $28.05 | $28.05 | $28.05 | $27.98 | 100 |
| 2024-08-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.44 | 200 |
| 2024-08-26 | $28.82 | $28.82 | $28.65 | $28.65 | $28.58 | 200 |
| 2024-08-23 | $28.53 | $28.53 | $28.53 | $28.53 | $28.46 | 2 |
| 2024-08-22 | $27.93 | $27.93 | $27.65 | $27.65 | $27.58 | 112 |
| 2024-08-21 | $27.94 | $27.94 | $27.94 | $27.94 | $27.87 | 2 |
| 2024-08-20 | $27.69 | $27.69 | $27.69 | $27.69 | $27.62 | 20 |
| 2024-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.03 | 3 |
| 2024-08-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.64 | 2 |
| 2024-08-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.70 | 2 |
| 2024-08-14 | $27.27 | $27.27 | $27.27 | $27.27 | $27.20 | 38 |
| 2024-08-13 | $27.26 | $27.30 | $27.26 | $27.30 | $27.23 | 115 |
| 2024-08-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.88 | 20 |
| 2024-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.69 | 0 |
| 2024-08-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.72 | 95 |
| 2024-08-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.01 | 95 |
| 2024-08-06 | $26.13 | $26.13 | $26.13 | $26.13 | $26.06 | 5 |
| 2024-08-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.85 | 10 |
| 2024-08-02 | $26.48 | $26.57 | $26.48 | $26.57 | $26.50 | 119 |
| 2024-08-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.52 | 19 |
| 2024-07-31 | $28.36 | $28.36 | $28.36 | $28.36 | $28.29 | 34 |
| 2024-07-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.67 | 2 |
| 2024-07-29 | $28.06 | $28.06 | $27.85 | $27.85 | $27.78 | 320 |
| 2024-07-26 | $28.25 | $28.25 | $28.23 | $28.23 | $28.15 | 612 |
| 2024-07-25 | $27.84 | $27.84 | $27.84 | $27.84 | $27.77 | 6 |
| 2024-07-24 | $27.67 | $27.67 | $27.67 | $27.67 | $27.60 | 0 |
| 2024-07-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.84 | 1 |
| 2024-07-22 | $28.03 | $28.03 | $28.03 | $28.03 | $27.96 | 1 |
| 2024-07-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.03 | 2 |
| 2024-07-18 | $28.26 | $28.26 | $28.26 | $28.26 | $28.19 | 2 |
| 2024-07-17 | $28.74 | $28.74 | $28.66 | $28.66 | $28.59 | 482 |
| 2024-07-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.03 | 2 |
| 2024-07-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.73 | 2 |
| 2024-07-12 | $29.19 | $29.19 | $29.19 | $29.19 | $29.11 | 1 |
| 2024-07-11 | $28.66 | $28.85 | $28.56 | $28.84 | $28.76 | 26,075 |
| 2024-07-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.20 | 16 |
| 2024-07-09 | $28.05 | $28.05 | $28.05 | $28.05 | $27.98 | 0 |
| 2024-07-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.15 | 1 |
| 2024-07-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.22 | 6 |
| 2024-07-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.33 | 5 |
| 2024-07-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.78 | 24 |
| 2024-07-01 | $27.74 | $27.74 | $27.74 | $27.74 | $27.67 | 2 |
| 2024-06-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.83 | 6 |
| 2024-06-27 | $28.23 | $28.23 | $28.23 | $28.23 | $28.16 | 11 |
| 2024-06-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.15 | 18 |
| 2024-06-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.25 | 2 |
| 2024-06-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.60 | 85 |
| 2024-06-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 23 |
| 2024-06-20 | $28.12 | $28.36 | $28.12 | $28.32 | $28.32 | 525 |
| 2024-06-18 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 3 |
| 2024-06-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 78 |
| 2024-06-14 | $28.31 | $28.31 | $28.17 | $28.17 | $28.17 | 352 |
| 2024-06-13 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 31 |
| 2024-06-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 31 |
| 2024-06-11 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 6 |
| 2024-06-10 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2024-06-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 50 |
| 2024-06-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 35 |
| 2024-06-05 | $29.11 | $29.30 | $29.11 | $29.30 | $29.30 | 254 |
| 2024-06-04 | $29.14 | $29.14 | $29.13 | $29.13 | $29.13 | 213 |
| 2024-06-03 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 12 |
| 2024-05-31 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 67 |
| 2024-05-30 | $30.24 | $30.24 | $30.20 | $30.20 | $30.20 | 170 |
| 2024-05-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 18 |
| 2024-05-28 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 90 |
| 2024-05-24 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 20 |
| 2024-05-23 | $30.16 | $30.16 | $29.64 | $29.66 | $29.66 | 980 |
| 2024-05-22 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 21 |
| 2024-05-21 | $30.27 | $30.36 | $30.27 | $30.36 | $30.36 | 208 |
| 2024-05-20 | $30.05 | $30.22 | $29.98 | $30.21 | $30.21 | 3,028 |
| 2024-05-17 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 37 |
| 2024-05-16 | $29.54 | $29.54 | $29.53 | $29.53 | $29.53 | 103 |
| 2024-05-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 10 |
| 2024-05-14 | $29.13 | $29.51 | $29.13 | $29.51 | $29.51 | 106 |
| 2024-05-13 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 4 |
| 2024-05-10 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2 |
| 2024-05-09 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 2 |
| 2024-05-08 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 3 |
| 2024-05-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 2 |
| 2024-05-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-05-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 15 |
| 2024-05-02 | $27.94 | $28.21 | $27.94 | $28.21 | $28.21 | 100 |
| 2024-05-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 8 |
| 2024-04-30 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2024-04-29 | $29.10 | $29.17 | $28.89 | $29.17 | $29.17 | 452 |
| 2024-04-26 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
| 2024-04-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2 |
| 2024-04-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 105 |
| 2024-04-23 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 15 |
| 2024-04-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 3 |
| 2024-04-19 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 3 |
| 2024-04-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 7 |
| 2024-04-17 | $28.03 | $28.03 | $27.66 | $27.72 | $27.72 | 1,202 |
| 2024-04-16 | $27.44 | $27.67 | $27.41 | $27.66 | $27.66 | 1,233 |
| 2024-04-15 | $28.25 | $28.25 | $27.88 | $27.96 | $27.96 | 930 |
| 2024-04-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
| 2024-04-11 | $28.74 | $28.79 | $28.71 | $28.79 | $28.79 | 392 |
| 2024-04-10 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 90 |
| 2024-04-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 2 |
| 2024-04-08 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 25 |
| 2024-04-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 53 |
| 2024-04-04 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 10 |
| 2024-04-03 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 13 |
| 2024-04-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 10 |
| 2024-04-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 11 |
| 2024-03-28 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 1 |
| 2024-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-03-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1 |
| 2024-03-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2024-03-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 86 |
| 2024-03-21 | $26.86 | $26.86 | $26.78 | $26.78 | $26.78 | 1,020 |
| 2024-03-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-03-18 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2024-03-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.05 | 31 |
| 2024-03-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.83 | 0 |
| 2024-03-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.21 | 0 |
| 2024-03-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.87 | 0 |
| 2024-03-11 | $26.09 | $26.09 | $26.09 | $26.09 | $26.06 | 0 |
| 2024-03-08 | $26.01 | $26.01 | $25.94 | $26.00 | $25.98 | 412 |
| 2024-03-07 | $26.06 | $26.06 | $26.06 | $26.06 | $26.03 | 4 |
| 2024-03-06 | $25.66 | $25.66 | $25.55 | $25.55 | $25.52 | 102 |
| 2024-03-05 | $25.12 | $25.12 | $25.12 | $25.12 | $25.09 | 62 |
| 2024-03-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.28 | 0 |
| 2024-03-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.41 | 6 |
| 2024-02-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.00 | 20 |
| 2024-02-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.56 | 0 |
| 2024-02-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.78 | 0 |
| 2024-02-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.45 | 0 |
| 2024-02-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.58 | 40 |
| 2024-02-22 | $24.70 | $24.75 | $24.70 | $24.75 | $24.73 | 500 |
| 2024-02-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.04 | 35 |
| 2024-02-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.88 | 35 |
| 2024-02-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.37 | 2 |
| 2024-02-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.37 | 2 |
| 2024-02-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.86 | 4 |
| 2024-02-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.45 | 38 |
| 2024-02-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.42 | 17 |
| 2024-02-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.91 | 4 |
| 2024-02-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.85 | 0 |
| 2024-02-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.95 | 7 |
| 2024-02-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.72 | 7 |
| 2024-02-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.41 | 1 |
| 2024-02-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.14 | 0 |
| 2024-02-01 | $25.39 | $25.39 | $25.39 | $25.39 | $25.37 | 5 |
| 2024-01-31 | $25.04 | $25.04 | $25.04 | $25.04 | $25.02 | 5 |
| 2024-01-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.50 | 3 |
| 2024-01-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.52 | 0 |
| 2024-01-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.29 | 3 |
| 2024-01-25 | $25.18 | $25.18 | $25.18 | $25.18 | $25.15 | 16 |
| 2024-01-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.96 | 16 |
| 2024-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $25.01 | 11 |
| 2024-01-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.64 | 53 |
| 2024-01-19 | $24.58 | $24.58 | $24.58 | $24.58 | $24.56 | 3 |
| 2024-01-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.51 | 3 |
| 2024-01-17 | $24.64 | $24.64 | $24.61 | $24.61 | $24.59 | 114 |
| 2024-01-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.08 | 20 |
| 2024-01-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.99 | 4 |
| 2024-01-11 | $25.83 | $25.88 | $25.81 | $25.88 | $25.85 | 1,002 |
| 2024-01-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.89 | 2 |
| 2024-01-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.14 | 4 |
| 2024-01-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.45 | 101 |
| 2024-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.47 | 105 |
| 2024-01-04 | $26.88 | $26.88 | $26.65 | $26.65 | $26.62 | 105 |
| 2024-01-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.97 | 79 |
| 2024-01-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.38 | 293 |
| 2023-12-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.49 | 8 |
| 2023-12-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.74 | 8 |
| 2023-12-27 | $27.98 | $27.98 | $27.98 | $27.98 | $27.96 | 0 |
| 2023-12-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.97 | 0 |
| 2023-12-22 | $27.68 | $27.68 | $27.68 | $27.68 | $27.65 | 4 |
| 2023-12-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.49 | 1 |
| 2023-12-20 | $27.56 | $27.56 | $26.93 | $26.93 | $26.88 | 119 |
| 2023-12-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.64 | 38 |
| 2023-12-18 | $27.07 | $27.07 | $26.95 | $26.95 | $26.90 | 244 |
| 2023-12-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 3 |
| 2023-12-14 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 50 |
| 2023-12-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5 |
| 2023-12-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2023-12-11 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 6 |
| 2023-12-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 10 |
| 2023-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5 |
| 2023-12-06 | $25.09 | $25.11 | $24.89 | $24.89 | $24.89 | 885 |
| 2023-12-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 7 |
| 2023-12-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 116 |
| 2023-12-01 | $25.65 | $26.03 | $25.65 | $25.99 | $25.99 | 1,775 |
| 2023-11-30 | $25.22 | $25.39 | $25.22 | $25.30 | $25.30 | 5,754 |
| 2023-11-29 | $25.18 | $25.18 | $25.09 | $25.09 | $25.09 | 100 |
Power One Inc (PWER) News Headlines
Recent Power One Inc (PWER) News
Similar Companies to Power One Inc (PWER) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |