Impinj, Inc. (BIT:1PI)
Italy · Delayed Price · Currency is EUR 149.40
-4.25 (-2.77%)
At close: Aug 14, 2026
BIT:1PI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 24, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.62% | - |
| Jul 23, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -4.69% | - |
| Jul 22, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | -1.62% | - |
| Jul 21, 2026 | 120.15 | 122.35 | 120.15 | 120.40 | 120.40 | -1.47% | 8 |
| Jul 20, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 2.00% | - |
| Jul 17, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -3.15% | - |
| Jul 16, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -3.36% | - |
| Jul 15, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.66% | - |
| Jul 14, 2026 | 131.20 | 131.20 | 131.20 | 128.85 | 128.85 | -0.85% | 25 |
| Jul 13, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 3.26% | - |
| Jul 10, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -1.45% | - |
| Jul 9, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 5.41% | 100 |
| Jul 8, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.08% | - |
| Jul 7, 2026 | 126.25 | 126.25 | 126.25 | 121.05 | 121.05 | -6.09% | 3 |
| Jul 6, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 4.50% | - |
| Jul 3, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 0.12% | - |
| Jul 2, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -5.95% | - |
| Jul 1, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 9.03% | - |
| Jun 30, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 4.39% | - |
| Jun 29, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 0.04% | - |
| Jun 26, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -0.78% | - |
| Jun 25, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 2.66% | - |
| Jun 24, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2.03% | - |
| Jun 23, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -2.55% | - |
| Jun 22, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1.52% | - |
| Jun 19, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.90% | - |
| Jun 18, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.32% | - |
| Jun 17, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -2.90% | - |
| Jun 16, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -5.16% | - |
| Jun 15, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 4.07% | - |
| Jun 12, 2026 | 116.55 | 116.55 | 116.55 | 115.35 | 115.35 | 7.35% | 53 |
| Jun 11, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -0.60% | - |
| Jun 10, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 2.32% | - |
| Jun 9, 2026 | 109.00 | 109.00 | 109.00 | 105.65 | 105.65 | -5.50% | 750 |
| Jun 8, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.18% | - |