Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
174.01
+5.41 (3.21%)
At close: Dec 31, 2025, 4:00 PM EST
175.89
+1.88 (1.08%)
After-hours: Dec 31, 2025, 7:59 PM EST
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 171.49 | 176.46 | 168.03 | 174.01 | 174.01 | 3.21% | 949,608 |
| Dec 30, 2025 | 172.01 | 173.56 | 168.03 | 168.60 | 168.60 | -1.74% | 193,964 |
| Dec 29, 2025 | 172.01 | 175.16 | 169.76 | 171.59 | 171.59 | -1.39% | 252,995 |
| Dec 26, 2025 | 177.75 | 178.30 | 173.12 | 174.01 | 174.01 | -2.05% | 206,905 |
| Dec 24, 2025 | 172.50 | 178.58 | 170.62 | 177.66 | 177.66 | 3.30% | 174,007 |
| Dec 23, 2025 | 175.92 | 182.10 | 171.51 | 171.99 | 171.99 | -3.51% | 333,564 |
| Dec 22, 2025 | 175.27 | 182.16 | 172.22 | 178.25 | 178.25 | 2.93% | 489,634 |
| Dec 19, 2025 | 171.45 | 176.15 | 171.45 | 173.18 | 173.18 | 1.12% | 778,541 |
| Dec 18, 2025 | 168.44 | 177.77 | 166.50 | 171.26 | 171.26 | 2.87% | 874,934 |
| Dec 17, 2025 | 163.38 | 172.12 | 163.38 | 166.49 | 166.49 | 3.40% | 1,251,184 |
| Dec 16, 2025 | 152.21 | 161.40 | 152.21 | 161.01 | 161.01 | 5.04% | 768,685 |
| Dec 15, 2025 | 146.28 | 153.95 | 145.00 | 153.29 | 153.29 | 5.48% | 946,203 |
| Dec 12, 2025 | 150.14 | 152.00 | 145.00 | 145.33 | 145.33 | -4.74% | 447,405 |
| Dec 11, 2025 | 154.30 | 154.56 | 150.53 | 152.56 | 152.56 | -1.61% | 809,048 |
| Dec 10, 2025 | 156.38 | 158.26 | 152.81 | 155.06 | 155.06 | -0.90% | 491,342 |
| Dec 9, 2025 | 156.74 | 160.96 | 155.73 | 156.47 | 156.47 | -1.31% | 365,486 |
| Dec 8, 2025 | 159.57 | 161.78 | 157.42 | 158.54 | 158.54 | 0.18% | 371,840 |
| Dec 5, 2025 | 158.12 | 161.86 | 156.46 | 158.26 | 158.26 | 0.94% | 582,474 |
| Dec 4, 2025 | 162.89 | 162.89 | 156.16 | 156.79 | 156.79 | -4.50% | 949,377 |
| Dec 3, 2025 | 168.05 | 173.98 | 162.96 | 164.18 | 164.18 | -2.30% | 637,485 |
| Dec 2, 2025 | 164.91 | 171.37 | 162.43 | 168.05 | 168.05 | 3.40% | 1,021,786 |
| Dec 1, 2025 | 167.07 | 169.91 | 162.33 | 162.52 | 162.52 | -5.44% | 693,573 |
| Nov 28, 2025 | 173.00 | 175.57 | 169.64 | 171.87 | 171.87 | -0.54% | 281,894 |
| Nov 26, 2025 | 164.25 | 173.31 | 164.25 | 172.81 | 172.81 | 4.49% | 520,764 |
| Nov 25, 2025 | 154.32 | 170.82 | 154.25 | 165.39 | 165.39 | 5.05% | 682,986 |
| Nov 24, 2025 | 153.75 | 163.84 | 153.61 | 157.44 | 157.44 | 2.52% | 467,435 |
| Nov 21, 2025 | 147.84 | 155.99 | 140.40 | 153.57 | 153.57 | 3.81% | 653,692 |
| Nov 20, 2025 | 155.31 | 158.58 | 146.81 | 147.94 | 147.94 | -0.82% | 501,725 |
| Nov 19, 2025 | 145.43 | 150.74 | 144.37 | 149.16 | 149.16 | 2.97% | 562,150 |
| Nov 18, 2025 | 141.88 | 146.23 | 139.44 | 144.86 | 144.86 | 0.26% | 430,071 |
| Nov 17, 2025 | 142.00 | 145.58 | 139.70 | 144.49 | 144.49 | 1.40% | 499,638 |
| Nov 14, 2025 | 138.71 | 146.31 | 137.00 | 142.50 | 142.50 | -0.82% | 474,751 |
| Nov 13, 2025 | 150.36 | 152.06 | 142.79 | 143.68 | 143.68 | -6.12% | 505,049 |
| Nov 12, 2025 | 157.41 | 158.94 | 152.29 | 153.04 | 153.04 | -1.33% | 375,599 |
| Nov 11, 2025 | 159.66 | 160.95 | 154.55 | 155.10 | 155.10 | -3.37% | 494,425 |
| Nov 10, 2025 | 168.66 | 173.62 | 160.34 | 160.51 | 160.51 | -1.91% | 405,918 |
| Nov 7, 2025 | 166.00 | 166.06 | 153.00 | 163.63 | 163.63 | -3.21% | 962,787 |
| Nov 6, 2025 | 179.94 | 181.75 | 168.73 | 169.06 | 169.06 | -6.19% | 555,463 |
| Nov 5, 2025 | 176.55 | 183.27 | 172.40 | 180.21 | 180.21 | 2.65% | 335,145 |
| Nov 4, 2025 | 184.42 | 184.42 | 175.36 | 175.55 | 175.55 | -6.46% | 485,839 |
| Nov 3, 2025 | 202.01 | 202.86 | 186.03 | 187.67 | 187.67 | -7.17% | 689,714 |
| Oct 31, 2025 | 207.01 | 209.00 | 196.85 | 202.16 | 202.16 | -1.90% | 653,243 |
| Oct 30, 2025 | 215.73 | 223.05 | 189.68 | 206.08 | 206.08 | -14.81% | 1,411,409 |
| Oct 29, 2025 | 236.25 | 245.93 | 236.03 | 241.91 | 241.91 | 2.55% | 618,858 |
| Oct 28, 2025 | 237.88 | 239.74 | 233.57 | 235.89 | 235.89 | -0.84% | 338,599 |
| Oct 27, 2025 | 238.73 | 240.00 | 231.41 | 237.88 | 237.88 | 0.87% | 411,302 |
| Oct 24, 2025 | 244.37 | 247.06 | 235.32 | 235.83 | 235.83 | -2.21% | 638,913 |
| Oct 23, 2025 | 202.51 | 244.34 | 202.51 | 241.17 | 241.17 | 19.34% | 1,512,661 |
| Oct 22, 2025 | 195.86 | 209.88 | 195.62 | 202.08 | 202.08 | 0.68% | 594,705 |
| Oct 21, 2025 | 201.40 | 203.39 | 194.86 | 200.72 | 200.72 | -1.32% | 434,283 |