Skip to main content
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
126.89
-1.05 (-0.82%)
Jan 31, 2025, 4:00 PM EST - Market closed

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025128.04129.96125.20126.89126.89-0.82%452,537
Jan 30, 2025133.59133.93121.34127.94127.94-2.72%976,593
Jan 29, 2025132.82134.17130.14131.52131.52-0.86%246,680
Jan 28, 2025132.00134.99130.52132.66132.661.69%300,593
Jan 27, 2025134.98135.93129.00130.46130.46-4.22%524,948
Jan 24, 2025138.66138.66134.88136.21136.21-2.34%407,996
Jan 23, 2025136.50141.38132.50139.47139.470.53%1,030,879
Jan 22, 2025140.00144.44136.73138.74138.74-0.28%558,602
Jan 21, 2025134.33142.33133.57139.13139.135.45%906,767
Jan 17, 2025134.96136.87129.94131.94131.94-0.43%684,147
Jan 16, 2025137.00137.02126.01132.51132.51-2.94%1,620,734
Jan 15, 2025149.00149.00128.08136.52136.52-8.57%1,779,855
Jan 14, 2025147.88151.46146.72149.31149.312.04%474,037
Jan 13, 2025140.05146.74139.03146.32146.321.88%467,599
Jan 10, 2025148.15148.15141.01143.62143.62-4.45%489,547
Jan 8, 2025148.29150.53145.59150.31150.310.41%299,751
Jan 7, 2025153.82154.10147.98149.70149.70-1.67%385,107
Jan 6, 2025154.05155.91151.40152.24152.240.57%387,056
Jan 3, 2025147.11154.00147.11151.37151.373.15%485,449
Jan 2, 2025147.24149.28145.69146.75146.751.03%293,051
Dec 31, 2024147.54147.61144.73145.26145.26-0.91%370,761
Dec 30, 2024144.50148.03142.00146.59146.59-0.85%309,761
Dec 27, 2024146.26147.97143.26147.85147.850.05%310,364
Dec 26, 2024146.92149.41145.44147.78147.78-0.66%346,718
Dec 24, 2024147.67148.76145.21148.76148.761.79%127,979
Dec 23, 2024149.20151.72144.91146.14146.14-2.46%344,279
Dec 20, 2024140.73150.79140.73149.83149.835.05%1,423,226
Dec 19, 2024142.71144.76140.87142.63142.630.58%760,888
Dec 18, 2024149.69151.00139.76141.81141.81-4.22%712,630
Dec 17, 2024149.55151.48146.42148.06148.06-1.39%467,534
Dec 16, 2024151.04154.80146.75150.15150.15-0.55%1,019,984
Dec 13, 2024161.21164.18150.53150.98150.98-4.92%746,938
Dec 12, 2024158.33161.46156.13158.79158.79-0.15%633,640
Dec 11, 2024160.15161.38155.35159.03159.031.58%537,621
Dec 10, 2024160.65161.32153.02156.56156.56-1.67%606,143
Dec 9, 2024167.22168.00158.37159.22159.22-3.65%1,110,629
Dec 6, 2024175.85178.05163.61165.25165.25-6.03%1,173,737
Dec 5, 2024189.71190.98175.42175.85175.85-7.23%511,996
Dec 4, 2024190.00190.71184.16189.56189.560.72%362,992
Dec 3, 2024186.68190.00185.61188.21188.210.35%444,431
Dec 2, 2024193.79197.14187.17187.55187.55-2.42%462,868
Nov 29, 2024190.53193.66189.60192.21192.211.56%107,720
Nov 27, 2024198.03198.34184.50189.25189.25-3.23%225,024
Nov 26, 2024195.80196.89192.75195.57195.571.00%283,777
Nov 25, 2024193.29196.00188.19193.63193.631.36%491,453
Nov 22, 2024188.35193.13186.40191.04191.041.46%302,644
Nov 21, 2024187.03191.69183.67188.30188.301.27%384,601
Nov 20, 2024183.76186.07179.69185.94185.941.70%367,886
Nov 19, 2024172.39183.62172.03182.84182.843.93%654,551
Nov 18, 2024178.00179.38173.63175.92175.92-0.33%410,963
Nov 15, 2024181.70181.70174.80176.51176.51-3.40%391,069
Nov 14, 2024186.00186.00178.57182.73182.73-1.63%451,925
Nov 13, 2024195.73196.26185.76185.76185.76-4.56%400,505
Nov 12, 2024199.52201.45191.61194.64194.64-2.34%512,596
Nov 11, 2024206.19211.45198.54199.30199.30-2.09%481,928
Nov 8, 2024200.89207.81199.45203.56203.560.28%733,793
Nov 7, 2024198.71204.36197.00202.99202.992.50%682,720
Nov 6, 2024203.96209.03198.01198.03198.03-0.10%685,769
Nov 5, 2024193.27198.83193.27198.23198.232.76%615,839
Nov 4, 2024192.37198.69191.65192.91192.91-0.92%451,289
Nov 1, 2024189.23195.00189.00194.71194.712.48%340,252
Oct 31, 2024189.11192.74187.55189.99189.99-0.90%374,175
Oct 30, 2024197.00197.00191.46191.72191.72-4.14%477,077
Oct 29, 2024205.00205.00198.48200.00200.00-2.74%643,237
Oct 28, 2024201.00209.68199.58205.63205.632.46%627,612
Oct 25, 2024193.25206.00189.88200.70200.704.42%1,097,652
Oct 24, 2024209.28210.97189.39192.21192.21-13.60%2,248,965
Oct 23, 2024222.06227.67216.36222.46222.46-0.47%833,484
Oct 22, 2024227.13228.29221.65223.50223.50-1.60%771,620
Oct 21, 2024218.92227.61214.53227.14227.144.05%537,940
Oct 18, 2024232.60233.00218.24218.30218.30-4.99%450,390
Oct 17, 2024238.25238.98229.13229.76229.76-1.66%336,956
Oct 16, 2024237.76237.76229.56233.63233.630.16%266,699
Oct 15, 2024237.13237.64226.79233.25233.25-2.23%535,616
Oct 14, 2024238.00239.88235.65238.58238.581.24%398,164
Oct 11, 2024230.32236.58230.32235.65235.651.70%327,734
Oct 10, 2024225.37232.00225.21231.72231.721.36%365,694
Oct 9, 2024224.85230.00223.40228.62228.622.25%314,448
Oct 8, 2024217.77224.00217.71223.59223.592.51%445,087
Oct 7, 2024216.09218.65215.54218.11218.11-0.11%254,994
Oct 4, 2024218.98220.00214.74218.34218.342.20%553,781
Oct 3, 2024211.10215.26209.17213.65213.650.34%278,853
Oct 2, 2024211.80215.27210.20212.93212.930.60%409,232
Oct 1, 2024214.67216.58210.55211.67211.67-2.24%432,326
Sep 30, 2024212.99217.61210.18216.52216.521.50%407,658
Sep 27, 2024219.25219.68211.56213.31213.31-2.08%505,543
Sep 26, 2024219.89220.17213.00217.83217.831.77%369,774
Sep 25, 2024212.00217.66210.91214.05214.050.61%456,733
Sep 24, 2024208.82212.89203.15212.75212.752.20%559,720
Sep 23, 2024201.89208.33200.97208.17208.173.06%576,508
Sep 20, 2024202.69204.24198.69201.99201.990.29%4,503,463
Sep 19, 2024199.55204.00199.23201.41201.413.87%891,481
Sep 18, 2024187.07198.00184.92193.90193.903.49%835,682
Sep 17, 2024186.90191.78185.51187.36187.360.40%474,489
Sep 16, 2024185.64190.22184.99186.62186.620.38%637,133
Sep 13, 2024186.69190.09185.16185.92185.920.97%995,897
Sep 12, 2024180.08186.22179.68184.13184.131.94%411,656
Sep 11, 2024179.32183.00175.62180.62180.620.76%524,223
Sep 10, 2024172.36179.42171.47179.26179.264.05%473,734
Sep 9, 2024168.07178.21166.44172.28172.289.92%1,031,593