Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 171.25
0.00 (0.00%)
At close: Oct 30, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -6.74% | - |
| Oct 30, 2025 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | -6.13% | - |
| Oct 29, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.05% | - |
| Oct 28, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1.84% | - |
| Oct 27, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.64% | - |
| Oct 24, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 5.14% | - |
| Oct 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 10.79% | - |
| Oct 22, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.70% | - |
| Oct 21, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -0.78% | - |
| Oct 20, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 1.55% | - |
| Oct 17, 2025 | 172.50 | 172.50 | 172.50 | 171.25 | 171.25 | 0.53% | 4 |
| Oct 16, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 0.03% | - |
| Oct 15, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.15% | - |
| Oct 14, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 0.62% | - |
| Oct 13, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.86% | - |
| Oct 10, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -9.38% | - |
| Oct 9, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 5.25% | - |
| Oct 8, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 5.35% | - |
| Oct 7, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.88% | - |
| Oct 6, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 5.81% | - |
| Oct 3, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.18% | - |
| Oct 2, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 2.94% | - |
| Oct 1, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.67% | - |
| Sep 30, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 0.37% | - |
| Sep 29, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.67% | - |
| Sep 26, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -5.23% | - |
| Sep 25, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -1.20% | - |
| Sep 24, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.67% | - |
| Sep 23, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.95% | - |
| Sep 22, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -0.49% | - |
| Sep 19, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -0.94% | - |
| Sep 18, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.97% | - |
| Sep 17, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.76% | - |
| Sep 16, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 2.74% | - |
| Sep 15, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 1.57% | - |
| Sep 12, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -5.91% | - |
| Sep 11, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -2.81% | - |
| Sep 10, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 0.88% | - |
| Sep 9, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -1.87% | - |
| Sep 8, 2025 | 162.95 | 162.95 | 162.95 | 168.75 | 168.75 | 3.72% | 76 |
| Sep 5, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.15% | - |
| Sep 4, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -0.61% | - |
| Sep 3, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 4.47% | - |
| Sep 2, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -2.92% | - |
| Sep 1, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - | - |
| Aug 29, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | -1.50% | - |
| Aug 28, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 2.09% | - |
| Aug 27, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 5.39% | - |
| Aug 26, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -0.16% | - |
| Aug 25, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | -0.94% | - |