Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 142.00
+6.45 (4.76%)
At close: Aug 13, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Aug 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.76% | - |
| Aug 12, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 1.73% | - |
| Aug 11, 2025 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0.79% | - |
| Aug 8, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -2.44% | - |
| Aug 7, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0.44% | - |
| Aug 6, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -1.96% | - |
| Aug 5, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.36% | - |
| Aug 4, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 3.74% | - |
| Aug 1, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -7.07% | - |
| Jul 31, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 32.46% | - |
| Jul 30, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.38% | - |
| Jul 29, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.67% | - |
| Jul 28, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 4.31% | - |
| Jul 25, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 2.13% | - |
| Jul 24, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.91% | - |
| Jul 23, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 6.07% | - |
| Jul 22, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | -7.56% | - |
| Jul 21, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.32% | - |
| Jul 18, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | -0.67% | - |
| Jul 17, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 7.56% | - |
| Jul 16, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -3.53% | - |
| Jul 15, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 0.44% | - |
| Jul 14, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -5.37% | - |
| Jul 11, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.92% | - |
| Jul 10, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 4.35% | - |
| Jul 9, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | -0.63% | - |
| Jul 8, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 3.86% | - |
| Jul 7, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -1.21% | - |
| Jul 4, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | - |
| Jul 3, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -1.07% | - |
| Jul 2, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 3.87% | - |
| Jul 1, 2025 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.19% | - |
| Jun 30, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.10% | - |
| Jun 27, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 3.20% | - |
| Jun 26, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.60% | - |
| Jun 25, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -2.35% | - |
| Jun 24, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 4.75% | - |
| Jun 23, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 2.48% | - |
| Jun 20, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -2.87% | - |
| Jun 19, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - | - |
| Jun 18, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.72% | - |
| Jun 17, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.24% | - |
| Jun 16, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | -0.59% | - |
| Jun 13, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.81% | - |
| Jun 12, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -5.38% | - |
| Jun 11, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -3.53% | - |
| Jun 10, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 0.68% | - |
| Jun 9, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 2.27% | - |
| Jun 6, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -3.03% | - |