Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 169.25
+7.55 (4.67%)
At close: Oct 2, 2026
BIT:1PI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 4.67% | - |
| Oct 1, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 1.63% | 284 |
| Sep 30, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.09% | - |
| Sep 29, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -0.03% | - |
| Sep 28, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -1.02% | - |
| Sep 25, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 2.91% | - |
| Sep 24, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -0.65% | - |
| Sep 23, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -5.23% | - |
| Sep 22, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 1.53% | - |
| Sep 21, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.85% | 64 |
| Sep 18, 2026 | 158.10 | 158.10 | 158.05 | 158.75 | 158.75 | 0.63% | 122 |
| Sep 17, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0.70% | - |
| Sep 16, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 5.24% | - |
| Sep 15, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -1.55% | - |
| Sep 14, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -2.61% | - |
| Sep 11, 2026 | 152.90 | 152.90 | 152.90 | 155.25 | 155.25 | 6.23% | 21 |
| Sep 10, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 0.83% | - |
| Sep 9, 2026 | 147.50 | 147.50 | 147.50 | 144.95 | 144.95 | -4.10% | 50 |
| Sep 8, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.46% | - |
| Sep 7, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 3.12% | - |
| Sep 4, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -2.00% | - |
| Sep 3, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -0.07% | - |
| Sep 2, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 3.33% | - |
| Sep 1, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.27% | - |
| Aug 31, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -1.35% | - |
| Aug 28, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 4.08% | - |
| Aug 27, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 3.38% | - |
| Aug 26, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -0.40% | - |
| Aug 25, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.02% | - |
| Aug 24, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.51% | - |
| Aug 21, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.76% | - |
| Aug 20, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -3.66% | - |
| Aug 19, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.35% | - |
| Aug 18, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -3.81% | - |
| Aug 17, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.27% | - |
| Aug 14, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.77% | - |
| Aug 13, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 0.20% | - |
| Aug 12, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.52% | - |
| Aug 11, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.17% | - |
| Aug 10, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | -0.71% | - |
| Aug 7, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 7.17% | - |
| Aug 6, 2026 | 141.15 | 141.15 | 141.15 | 145.05 | 145.05 | 2.76% | 31 |
| Aug 5, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -2.08% | - |
| Aug 4, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 3.89% | - |
| Aug 3, 2026 | 139.35 | 139.35 | 139.35 | 138.75 | 138.75 | 7.64% | 56 |
| Jul 31, 2026 | 130.00 | 130.00 | 130.00 | 128.90 | 128.90 | 5.18% | 750 |
| Jul 30, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 4.56% | - |
| Jul 29, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.47% | - |
| Jul 28, 2026 | 116.10 | 116.10 | 116.10 | 116.65 | 116.65 | 3.97% | 93 |
| Jul 27, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | - |