Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	102.15	103.38	99.94	101.14	-	-2.82%	111,173
Mar 25, 2026	103.19	106.82	102.59	104.08	104.08	2.12%	340,133
Mar 24, 2026	100.00	106.59	98.76	101.92	101.92	0.74%	508,838
Mar 23, 2026	100.74	104.86	99.89	101.17	101.17	3.12%	472,665
Mar 20, 2026	99.39	100.78	97.49	98.11	98.11	-1.99%	899,900
Mar 19, 2026	96.48	101.16	95.00	100.10	100.10	1.48%	289,837
Mar 18, 2026	99.09	100.91	97.01	98.64	98.64	-0.65%	586,169
Mar 17, 2026	98.63	105.50	98.63	99.29	99.29	0.80%	624,877
Mar 16, 2026	93.77	98.75	93.77	98.50	98.50	7.37%	469,862
Mar 13, 2026	92.85	92.98	88.89	91.74	91.74	0.43%	602,051
Mar 12, 2026	96.76	97.12	91.01	91.34	91.34	-7.82%	654,493
Mar 11, 2026	93.23	100.67	92.43	99.09	99.09	6.84%	1,251,412
Mar 10, 2026	97.31	98.43	92.58	92.75	92.75	-6.13%	575,145
Mar 9, 2026	91.66	99.13	87.36	98.81	98.81	4.79%	1,596,707
Mar 6, 2026	97.12	98.30	93.75	94.29	94.29	-5.34%	802,949
Mar 5, 2026	111.30	112.90	99.04	99.61	99.61	-11.65%	1,381,877
Mar 4, 2026	117.88	119.30	111.33	112.74	112.74	-3.34%	762,134
Mar 3, 2026	116.36	119.50	112.80	116.64	116.64	-3.33%	542,867
Mar 2, 2026	117.37	124.10	117.06	120.66	120.66	-1.63%	335,981
Feb 27, 2026	119.60	123.01	116.60	122.66	122.66	-0.14%	588,788
Feb 26, 2026	124.48	126.65	119.86	122.83	122.83	-2.14%	336,915
Feb 25, 2026	123.33	127.98	122.12	125.52	125.52	2.21%	664,332
Feb 24, 2026	120.37	123.54	119.32	122.80	122.80	3.21%	401,217
Feb 23, 2026	126.31	130.49	117.64	118.98	118.98	-6.99%	716,173
Feb 20, 2026	122.13	129.28	122.13	127.92	127.92	3.74%	481,809
Feb 19, 2026	123.20	125.47	121.34	123.31	123.31	0.26%	457,197
Feb 18, 2026	126.16	128.00	121.29	122.99	122.99	-2.49%	526,860
Feb 17, 2026	119.98	131.82	119.47	126.13	126.13	4.21%	935,722
Feb 13, 2026	108.75	122.07	108.75	121.04	121.04	9.63%	1,070,902
Feb 12, 2026	109.21	113.90	107.71	110.41	110.41	3.24%	797,243
Feb 11, 2026	110.39	113.36	106.38	106.95	106.95	-3.11%	1,005,441
Feb 10, 2026	113.35	114.08	108.69	110.38	110.38	-1.23%	896,895
Feb 9, 2026	114.00	118.49	108.70	111.75	111.75	-3.70%	1,539,326
Feb 6, 2026	124.81	129.00	104.76	116.04	116.04	-24.57%	3,575,193
Feb 5, 2026	149.29	154.86	149.00	153.83	153.83	1.06%	868,962
Feb 4, 2026	157.65	162.25	151.66	152.22	152.22	-3.59%	1,022,156
Feb 3, 2026	147.76	158.00	146.60	157.89	157.89	6.66%	690,089
Feb 2, 2026	136.35	150.11	136.35	148.03	148.03	7.19%	541,196
Jan 30, 2026	146.61	148.99	137.25	138.10	138.10	-6.56%	1,026,713
Jan 29, 2026	159.52	162.29	146.82	147.80	147.80	-8.52%	985,629
Jan 28, 2026	163.78	166.49	158.68	161.56	161.56	-0.14%	381,449
Jan 27, 2026	163.90	164.46	158.55	161.79	161.79	-0.44%	352,560
Jan 26, 2026	159.16	163.80	157.71	162.50	162.50	1.71%	302,572
Jan 23, 2026	159.63	161.44	155.25	159.77	159.77	-0.73%	373,732
Jan 22, 2026	171.81	173.39	160.00	160.94	160.94	-4.13%	505,928
Jan 21, 2026	156.00	172.38	156.00	167.87	167.87	8.72%	1,014,624
Jan 20, 2026	157.29	162.50	151.10	154.40	154.40	-4.65%	664,406
Jan 16, 2026	172.51	175.00	161.51	161.93	161.93	-5.70%	957,833
Jan 15, 2026	184.87	185.98	171.34	171.71	171.71	-5.32%	627,003
Jan 14, 2026	192.28	192.99	171.40	181.36	181.36	-9.11%	1,143,807