Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
182.73
+4.84 (2.72%)
At close: Oct 2, 2025, 4:00 PM EDT
179.00
-3.73 (-2.04%)
After-hours: Oct 2, 2025, 6:19 PM EDT
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 181.38 | 184.14 | 180.11 | 182.73 | 182.73 | 2.72% | 266,680 |
| Oct 1, 2025 | 176.65 | 180.00 | 172.99 | 177.89 | 177.89 | -1.58% | 369,729 |
| Sep 30, 2025 | 180.48 | 182.03 | 174.17 | 180.75 | 180.75 | 0.31% | 361,868 |
| Sep 29, 2025 | 178.17 | 180.83 | 175.11 | 180.20 | 180.20 | 2.71% | 503,969 |
| Sep 26, 2025 | 178.68 | 180.65 | 172.80 | 175.45 | 175.45 | -1.69% | 258,836 |
| Sep 25, 2025 | 182.09 | 185.40 | 175.86 | 178.47 | 178.47 | -3.34% | 438,977 |
| Sep 24, 2025 | 185.86 | 189.28 | 182.77 | 184.64 | 184.64 | -0.18% | 303,997 |
| Sep 23, 2025 | 193.76 | 193.76 | 182.77 | 184.97 | 184.97 | -3.13% | 569,971 |
| Sep 22, 2025 | 191.75 | 196.00 | 189.62 | 190.94 | 190.94 | -0.34% | 403,770 |
| Sep 19, 2025 | 195.72 | 195.72 | 191.12 | 191.60 | 191.60 | -2.13% | 1,318,592 |
| Sep 18, 2025 | 193.59 | 198.52 | 191.32 | 195.77 | 195.77 | 2.24% | 611,287 |
| Sep 17, 2025 | 193.77 | 195.51 | 189.13 | 191.48 | 191.48 | -1.18% | 272,023 |
| Sep 16, 2025 | 191.52 | 195.00 | 185.01 | 193.76 | 193.76 | 1.55% | 410,397 |
| Sep 15, 2025 | 179.00 | 192.00 | 178.95 | 190.81 | 190.81 | 6.74% | 867,721 |
| Sep 12, 2025 | 182.75 | 184.82 | 176.30 | 178.76 | 178.76 | -2.55% | 526,355 |
| Sep 11, 2025 | 189.65 | 193.90 | 182.83 | 183.43 | 183.43 | -3.46% | 639,552 |
| Sep 10, 2025 | 197.70 | 201.00 | 189.90 | 190.00 | 190.00 | -2.73% | 910,133 |
| Sep 9, 2025 | 199.77 | 200.00 | 189.89 | 195.34 | 195.34 | -2.71% | 707,087 |
| Sep 8, 2025 | 192.00 | 201.26 | 191.14 | 200.78 | 200.78 | 5.11% | 750,872 |
| Sep 5, 2025 | 188.79 | 192.77 | 187.44 | 191.02 | 191.02 | 1.54% | 415,139 |
| Sep 4, 2025 | 193.69 | 193.69 | 184.59 | 188.13 | 188.13 | -3.26% | 943,766 |
| Sep 3, 2025 | 186.00 | 195.55 | 185.36 | 194.47 | 194.47 | 4.70% | 1,122,376 |
| Sep 2, 2025 | 181.46 | 185.94 | 177.26 | 185.74 | 185.74 | -0.92% | 293,595 |
| Aug 29, 2025 | 190.61 | 191.15 | 186.89 | 187.47 | 187.47 | -1.62% | 256,139 |
| Aug 28, 2025 | 186.28 | 192.48 | 184.88 | 190.56 | 190.56 | 2.25% | 385,482 |
| Aug 27, 2025 | 178.50 | 189.43 | 176.40 | 186.37 | 186.37 | 4.20% | 860,089 |
| Aug 26, 2025 | 175.78 | 179.62 | 174.83 | 178.86 | 178.86 | 1.75% | 449,424 |
| Aug 25, 2025 | 177.37 | 178.50 | 175.65 | 175.78 | 175.78 | -0.59% | 251,600 |
| Aug 22, 2025 | 168.31 | 182.76 | 168.31 | 176.82 | 176.82 | 5.12% | 503,741 |
| Aug 21, 2025 | 162.81 | 168.57 | 162.78 | 168.21 | 168.21 | 2.08% | 348,435 |
| Aug 20, 2025 | 164.70 | 167.00 | 160.06 | 164.78 | 164.78 | -1.06% | 335,213 |
| Aug 19, 2025 | 164.11 | 168.89 | 164.11 | 166.55 | 166.55 | 0.49% | 337,688 |
| Aug 18, 2025 | 161.92 | 166.57 | 159.24 | 165.74 | 165.74 | 2.45% | 268,535 |
| Aug 15, 2025 | 167.48 | 167.48 | 160.50 | 161.77 | 161.77 | -3.35% | 371,303 |
| Aug 14, 2025 | 166.66 | 167.97 | 163.77 | 167.37 | 167.37 | -1.51% | 379,039 |
| Aug 13, 2025 | 163.11 | 170.36 | 163.00 | 169.93 | 169.93 | 4.62% | 573,116 |
| Aug 12, 2025 | 155.20 | 163.12 | 153.93 | 162.43 | 162.43 | 5.78% | 328,924 |
| Aug 11, 2025 | 154.00 | 156.74 | 151.47 | 153.55 | 153.55 | -0.12% | 376,316 |
| Aug 8, 2025 | 159.76 | 159.76 | 150.87 | 153.73 | 153.73 | -2.56% | 313,964 |
| Aug 7, 2025 | 162.00 | 162.45 | 153.41 | 157.77 | 157.77 | -1.38% | 467,372 |
| Aug 6, 2025 | 161.85 | 162.66 | 156.59 | 159.97 | 159.97 | -1.83% | 560,116 |
| Aug 5, 2025 | 165.00 | 166.00 | 159.13 | 162.96 | 162.96 | -0.66% | 711,583 |
| Aug 4, 2025 | 153.74 | 164.22 | 152.60 | 164.05 | 164.05 | 7.28% | 587,269 |
| Aug 1, 2025 | 150.04 | 156.29 | 145.00 | 152.92 | 152.92 | -1.07% | 1,027,615 |
| Jul 31, 2025 | 145.00 | 164.35 | 142.00 | 154.58 | 154.58 | 26.49% | 2,704,083 |
| Jul 30, 2025 | 123.91 | 124.99 | 119.56 | 122.21 | 122.21 | -0.49% | 927,385 |
| Jul 29, 2025 | 126.57 | 128.83 | 121.48 | 122.81 | 122.81 | -2.63% | 410,687 |
| Jul 28, 2025 | 125.19 | 127.21 | 123.59 | 126.13 | 126.13 | 1.51% | 559,463 |
| Jul 25, 2025 | 121.05 | 124.49 | 119.05 | 124.25 | 124.25 | 2.86% | 526,588 |
| Jul 24, 2025 | 117.03 | 121.47 | 114.33 | 120.80 | 120.80 | 2.17% | 375,055 |