Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
239.34
-1.83 (-0.76%)
Oct 24, 2025, 3:31 PM EDT - Market open

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025244.37247.06238.10240.50--0.28%423,139
Oct 23, 2025202.51244.34202.51241.17241.1719.34%1,512,661
Oct 22, 2025195.86209.88195.62202.08202.080.68%594,705
Oct 21, 2025201.40203.39194.86200.72200.72-1.32%434,283
Oct 20, 2025203.36208.00196.61203.40203.400.98%406,463
Oct 17, 2025197.65202.80195.90201.43201.430.05%271,347
Oct 16, 2025200.56202.65195.19201.32201.321.20%433,253
Oct 15, 2025200.68204.76194.12198.93198.930.55%425,225
Oct 14, 2025189.32201.25188.42197.85197.850.66%333,673
Oct 13, 2025194.34199.36191.26196.56196.564.58%273,181
Oct 10, 2025205.33207.08184.68187.96187.96-8.60%601,384
Oct 9, 2025213.51217.17204.90205.64205.64-3.21%499,856
Oct 8, 2025194.00212.98192.61212.45212.4510.09%977,770
Oct 7, 2025196.93198.59190.58192.97192.97-1.61%426,256
Oct 6, 2025189.52197.23189.52196.13196.135.91%479,826
Oct 3, 2025185.03192.60184.17185.19185.191.35%371,157
Oct 2, 2025181.38184.14180.11182.73182.732.72%266,942
Oct 1, 2025176.65180.00172.99177.89177.89-1.58%369,729
Sep 30, 2025180.48182.03174.17180.75180.750.31%361,868
Sep 29, 2025178.17180.83175.11180.20180.202.71%503,969
Sep 26, 2025178.68180.65172.80175.45175.45-1.69%258,836
Sep 25, 2025182.09185.40175.86178.47178.47-3.34%438,977
Sep 24, 2025185.86189.28182.77184.64184.64-0.18%303,997
Sep 23, 2025193.76193.76182.77184.97184.97-3.13%569,971
Sep 22, 2025191.75196.00189.62190.94190.94-0.34%403,770
Sep 19, 2025195.72195.72191.12191.60191.60-2.13%1,318,592
Sep 18, 2025193.59198.52191.32195.77195.772.24%611,287
Sep 17, 2025193.77195.51189.13191.48191.48-1.18%272,023
Sep 16, 2025191.52195.00185.01193.76193.761.55%410,397
Sep 15, 2025179.00192.00178.95190.81190.816.74%867,721
Sep 12, 2025182.75184.82176.30178.76178.76-2.55%526,355
Sep 11, 2025189.65193.90182.83183.43183.43-3.46%639,552
Sep 10, 2025197.70201.00189.90190.00190.00-2.73%910,133
Sep 9, 2025199.77200.00189.89195.34195.34-2.71%707,087
Sep 8, 2025192.00201.26191.14200.78200.785.11%750,872
Sep 5, 2025188.79192.77187.44191.02191.021.54%415,139
Sep 4, 2025193.69193.69184.59188.13188.13-3.26%943,766
Sep 3, 2025186.00195.55185.36194.47194.474.70%1,122,376
Sep 2, 2025181.46185.94177.26185.74185.74-0.92%293,595
Aug 29, 2025190.61191.15186.89187.47187.47-1.62%256,139
Aug 28, 2025186.28192.48184.88190.56190.562.25%385,482
Aug 27, 2025178.50189.43176.40186.37186.374.20%860,089
Aug 26, 2025175.78179.62174.83178.86178.861.75%449,424
Aug 25, 2025177.37178.50175.65175.78175.78-0.59%251,600
Aug 22, 2025168.31182.76168.31176.82176.825.12%503,741
Aug 21, 2025162.81168.57162.78168.21168.212.08%348,435
Aug 20, 2025164.70167.00160.06164.78164.78-1.06%335,213
Aug 19, 2025164.11168.89164.11166.55166.550.49%337,688
Aug 18, 2025161.92166.57159.24165.74165.742.45%268,535
Aug 15, 2025167.48167.48160.50161.77161.77-3.35%371,303