Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 168.75
0.00 (0.00%)
At close: Sep 26, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 7.67% | - |
| Aug 21, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.74% | - |
| Aug 20, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -0.87% | - |
| Aug 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.17% | - |
| Aug 18, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -1.15% | - |
| 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% | - |