Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 91.60
-2.70 (-2.86%)
At close: Feb 11, 2026
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 95.46 | 95.46 | 92.72 | 91.60 | 91.60 | -2.86% | 111 |
| Feb 10, 2026 | 94.80 | 94.80 | 94.80 | 94.30 | 94.30 | -1.15% | 34 |
| Feb 9, 2026 | 98.00 | 98.00 | 95.00 | 95.40 | 95.40 | -5.73% | 107 |
| Feb 6, 2026 | 92.22 | 102.00 | 91.30 | 101.20 | 101.20 | -21.52% | 251 |
| Feb 5, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -4.66% | - |
| Feb 4, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 7.43% | - |
| Feb 3, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -0.12% | - |
| Feb 2, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 4.52% | - |
| Jan 30, 2026 | 121.10 | 121.10 | 120.95 | 120.60 | 120.60 | -4.55% | 230 |
| Jan 29, 2026 | 132.15 | 132.15 | 132.15 | 126.35 | 126.35 | -5.57% | 60 |
| Jan 28, 2026 | 135.90 | 135.90 | 135.90 | 133.80 | 133.80 | 0.34% | 40 |
| Jan 27, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -2.38% | - |
| Jan 26, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 1.19% | - |
| Jan 23, 2026 | 136.05 | 136.05 | 136.00 | 135.00 | 135.00 | -4.83% | 25 |
| Jan 22, 2026 | 142.25 | 142.25 | 142.25 | 141.85 | 141.85 | 0.35% | 23 |
| Jan 21, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 5.17% | - |
| Jan 20, 2026 | 134.65 | 135.60 | 133.35 | 134.40 | 134.40 | -3.38% | 126 |
| Jan 19, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -3.80% | - |
| Jan 16, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -4.37% | - |
| Jan 15, 2026 | 160.70 | 160.70 | 149.95 | 151.20 | 151.20 | -6.55% | 45 |
| Jan 14, 2026 | 163.80 | 163.80 | 163.80 | 161.80 | 161.80 | -8.87% | 25 |
| Jan 13, 2026 | 176.05 | 176.10 | 176.05 | 177.55 | 177.55 | -1.47% | 58 |
| Jan 12, 2026 | 170.10 | 170.10 | 170.10 | 180.20 | 180.20 | -0.77% | 12 |
| Jan 9, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 5.95% | - |
| Jan 8, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 1.36% | - |
| Jan 7, 2026 | 164.05 | 164.05 | 162.80 | 169.10 | 169.10 | 7.50% | 14 |
| Jan 6, 2026 | 146.05 | 146.05 | 146.00 | 157.30 | 157.30 | 7.59% | 14 |
| Jan 5, 2026 | 157.45 | 157.45 | 156.25 | 146.20 | 146.20 | -3.43% | 111 |
| Jan 2, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 4.09% | - |
| Dec 30, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -0.34% | - |
| Dec 29, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -1.92% | - |
| Dec 23, 2025 | 153.00 | 153.00 | 153.00 | 148.80 | 148.80 | -2.43% | 3 |
| Dec 22, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 2.56% | - |
| Dec 19, 2025 | 148.30 | 148.30 | 148.30 | 148.70 | 148.70 | -0.93% | 6 |
| Dec 18, 2025 | 148.50 | 149.85 | 148.50 | 150.10 | 150.10 | 5.67% | 39 |
| Dec 17, 2025 | 142.35 | 145.00 | 142.35 | 142.05 | 142.05 | 7.21% | 22 |
| Dec 16, 2025 | 131.45 | 131.45 | 131.45 | 132.50 | 132.50 | 4.33% | 58 |
| Dec 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.56% | - |
| Dec 12, 2025 | 125.65 | 125.65 | 125.65 | 125.05 | 125.05 | -3.47% | 6 |
| Dec 11, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -2.56% | - |
| Dec 10, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -2.57% | - |
| Dec 9, 2025 | 137.35 | 137.35 | 136.90 | 136.45 | 136.45 | -0.47% | 23 |
| Dec 8, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.37% | - |
| Dec 5, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.07% | - |
| Dec 4, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -8.04% | - |
| Dec 3, 2025 | 143.75 | 148.40 | 143.75 | 148.65 | 148.65 | 3.99% | 12 |
| Dec 2, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.18% | - |
| Dec 1, 2025 | 141.80 | 141.80 | 141.75 | 142.70 | 142.70 | -4.03% | 82 |
| Nov 28, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.27% | - |
| Nov 27, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1.33% | - |