Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
113.45
-2.19 (-1.89%)
At close: Jun 6, 2025, 4:00 PM
112.32
-1.13 (-1.00%)
After-hours: Jun 6, 2025, 4:08 PM EDT
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 118.62 | 119.45 | 112.51 | 113.45 | 113.45 | -1.89% | 393,869 |
| Jun 5, 2025 | 117.71 | 119.00 | 114.43 | 115.64 | 115.64 | -1.73% | 386,802 |
| Jun 4, 2025 | 120.52 | 121.97 | 117.67 | 117.67 | 117.67 | -2.21% | 917,538 |
| Jun 3, 2025 | 116.97 | 121.68 | 115.02 | 120.33 | 120.33 | 3.28% | 437,462 |
| Jun 2, 2025 | 113.02 | 116.63 | 112.32 | 116.51 | 116.51 | 2.12% | 481,034 |
| May 30, 2025 | 113.81 | 115.66 | 111.46 | 114.09 | 114.09 | -1.27% | 349,287 |
| May 29, 2025 | 117.35 | 117.71 | 113.41 | 115.56 | 115.56 | 0.59% | 303,959 |
| May 28, 2025 | 116.53 | 117.61 | 114.73 | 114.88 | 114.88 | -1.32% | 203,847 |
| May 27, 2025 | 115.21 | 118.98 | 113.00 | 116.42 | 116.42 | 3.95% | 593,219 |
| May 23, 2025 | 112.35 | 113.08 | 110.24 | 112.00 | 112.00 | -2.79% | 415,508 |
| May 22, 2025 | 116.77 | 117.76 | 113.71 | 115.21 | 115.21 | -1.97% | 450,346 |
| May 21, 2025 | 122.10 | 123.17 | 116.59 | 117.52 | 117.52 | -4.71% | 575,574 |
| May 20, 2025 | 122.35 | 124.74 | 122.07 | 123.33 | 123.33 | 0.01% | 319,153 |
| May 19, 2025 | 121.02 | 124.31 | 121.02 | 123.32 | 123.32 | -1.38% | 394,668 |
| May 16, 2025 | 122.03 | 126.23 | 120.69 | 125.05 | 125.05 | 2.71% | 495,539 |
| May 15, 2025 | 120.00 | 122.00 | 117.36 | 121.75 | 121.75 | 0.24% | 584,388 |
| May 14, 2025 | 122.39 | 122.39 | 116.99 | 121.46 | 121.46 | -0.30% | 953,010 |
| May 13, 2025 | 112.46 | 121.86 | 112.27 | 121.82 | 121.82 | 8.82% | 1,111,728 |
| May 12, 2025 | 106.16 | 112.75 | 105.48 | 111.95 | 111.95 | 11.95% | 975,124 |
| May 9, 2025 | 99.78 | 102.98 | 99.02 | 100.00 | 100.00 | 2.23% | 486,778 |
| May 8, 2025 | 99.10 | 100.08 | 97.20 | 97.82 | 97.82 | 0.14% | 483,727 |
| May 7, 2025 | 96.95 | 98.43 | 94.82 | 97.68 | 97.68 | 1.21% | 481,714 |
| May 6, 2025 | 96.26 | 97.62 | 94.81 | 96.51 | 96.51 | -1.98% | 317,487 |
| May 5, 2025 | 97.90 | 100.00 | 96.47 | 98.46 | 98.46 | -0.34% | 673,183 |
| May 2, 2025 | 97.45 | 100.22 | 96.43 | 98.80 | 98.80 | 4.08% | 552,860 |
| May 1, 2025 | 93.35 | 96.28 | 90.44 | 94.93 | 94.93 | 3.04% | 710,828 |
| Apr 30, 2025 | 87.16 | 92.20 | 85.95 | 92.13 | 92.13 | 2.72% | 768,788 |
| Apr 29, 2025 | 90.71 | 91.23 | 89.08 | 89.69 | 89.69 | -1.27% | 912,096 |
| Apr 28, 2025 | 91.43 | 92.23 | 87.57 | 90.84 | 90.84 | -0.73% | 824,245 |
| Apr 25, 2025 | 90.15 | 92.70 | 87.91 | 91.51 | 91.51 | 1.96% | 815,245 |
| Apr 24, 2025 | 91.87 | 93.00 | 85.54 | 89.75 | 89.75 | 16.45% | 2,293,956 |
| Apr 23, 2025 | 77.98 | 80.63 | 76.83 | 77.07 | 77.07 | 3.74% | 1,461,495 |
| Apr 22, 2025 | 70.50 | 74.53 | 69.88 | 74.29 | 74.29 | 6.63% | 982,162 |
| Apr 21, 2025 | 66.88 | 69.80 | 65.52 | 69.67 | 69.67 | 1.46% | 681,218 |
| Apr 17, 2025 | 66.32 | 69.14 | 65.74 | 68.67 | 68.67 | 4.00% | 671,380 |
| Apr 16, 2025 | 64.08 | 66.14 | 62.94 | 66.03 | 66.03 | -0.53% | 722,175 |
| Apr 15, 2025 | 68.13 | 69.55 | 66.34 | 66.38 | 66.38 | -2.41% | 436,498 |
| Apr 14, 2025 | 69.96 | 70.03 | 65.47 | 68.02 | 68.02 | 1.87% | 639,288 |
| Apr 11, 2025 | 65.57 | 67.64 | 63.36 | 66.77 | 66.77 | 1.29% | 834,907 |
| Apr 10, 2025 | 73.13 | 73.24 | 64.39 | 65.92 | 65.92 | -14.66% | 1,030,650 |
| Apr 9, 2025 | 62.99 | 77.63 | 60.97 | 77.24 | 77.24 | 23.50% | 1,855,078 |
| Apr 8, 2025 | 74.04 | 75.20 | 60.85 | 62.54 | 62.54 | -10.18% | 1,370,100 |
| Apr 7, 2025 | 69.11 | 79.25 | 67.31 | 69.63 | 69.63 | -4.62% | 1,181,480 |
| Apr 4, 2025 | 70.20 | 73.59 | 68.07 | 73.00 | 73.00 | -0.75% | 1,128,405 |
| Apr 3, 2025 | 86.18 | 87.00 | 73.13 | 73.55 | 73.55 | -19.23% | 1,341,981 |
| Apr 2, 2025 | 87.34 | 93.43 | 87.20 | 91.06 | 91.06 | 3.01% | 820,265 |
| Apr 1, 2025 | 90.81 | 90.81 | 83.53 | 88.40 | 88.40 | -2.54% | 431,078 |
| Mar 31, 2025 | 89.70 | 91.72 | 88.65 | 90.70 | 90.70 | -1.20% | 576,277 |
| Mar 28, 2025 | 92.82 | 93.26 | 89.78 | 91.80 | 91.80 | -1.14% | 436,225 |
| Mar 27, 2025 | 89.71 | 93.28 | 89.50 | 92.86 | 92.86 | 1.88% | 457,099 |