Skip to main content
logo
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
159.77
-1.17 (-0.73%)
At close: Jan 23, 2026, 4:00 PM EST
159.22
-0.55 (-0.34%)
After-hours: Jan 23, 2026, 4:08 PM EST

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026159.63161.44155.66156.15--2.98%225,973
Jan 22, 2026171.81173.39160.00160.94160.94-4.13%505,425
Jan 21, 2026156.00172.38156.00167.87167.878.72%1,003,424
Jan 20, 2026157.29162.50151.10154.40154.40-4.65%661,050
Jan 16, 2026172.51175.00161.51161.93161.93-5.70%946,021
Jan 15, 2026184.87185.98171.34171.71171.71-5.32%625,831
Jan 14, 2026192.28192.99171.40181.36181.36-9.11%1,143,343
Jan 13, 2026205.69209.00199.08199.54199.54-1.90%398,422
Jan 12, 2026209.30212.00201.50203.41203.41-2.75%616,716
Jan 9, 2026209.31215.25205.21209.16209.160.33%746,490
Jan 8, 2026196.05208.79193.47208.47208.476.46%919,539
Jan 7, 2026192.75201.28188.29195.82195.821.34%597,734
Jan 6, 2026178.10194.00176.41193.23193.239.31%674,268
Jan 5, 2026184.69186.29168.86176.78176.78-1.66%743,661
Jan 2, 2026178.01180.09169.74179.76179.763.30%724,843
Dec 31, 2025171.49176.46168.03174.01174.013.21%949,608
Dec 30, 2025172.01173.56168.03168.60168.60-1.74%193,964
Dec 29, 2025172.01175.16169.76171.59171.59-1.39%252,995
Dec 26, 2025177.75178.30173.12174.01174.01-2.05%206,905
Dec 24, 2025172.50178.58170.62177.66177.663.30%174,007
Dec 23, 2025175.92182.10171.51171.99171.99-3.51%333,564
Dec 22, 2025175.27182.16172.22178.25178.252.93%489,634
Dec 19, 2025171.45176.15171.45173.18173.181.12%778,541
Dec 18, 2025168.44177.77166.50171.26171.262.87%874,934
Dec 17, 2025163.38172.12163.38166.49166.493.40%1,251,184
Dec 16, 2025152.21161.40152.21161.01161.015.04%768,685
Dec 15, 2025146.28153.95145.00153.29153.295.48%946,203
Dec 12, 2025150.14152.00145.00145.33145.33-4.74%447,405
Dec 11, 2025154.30154.56150.53152.56152.56-1.61%809,048
Dec 10, 2025156.38158.26152.81155.06155.06-0.90%491,342
Dec 9, 2025156.74160.96155.73156.47156.47-1.31%365,486
Dec 8, 2025159.57161.78157.42158.54158.540.18%371,840
Dec 5, 2025158.12161.86156.46158.26158.260.94%582,474
Dec 4, 2025162.89162.89156.16156.79156.79-4.50%949,377
Dec 3, 2025168.05173.98162.96164.18164.18-2.30%637,485
Dec 2, 2025164.91171.37162.43168.05168.053.40%1,021,786
Dec 1, 2025167.07169.91162.33162.52162.52-5.44%693,573
Nov 28, 2025173.00175.57169.64171.87171.87-0.54%281,894
Nov 26, 2025164.25173.31164.25172.81172.814.49%520,764
Nov 25, 2025154.32170.82154.25165.39165.395.05%682,986
Nov 24, 2025153.75163.84153.61157.44157.442.52%467,435
Nov 21, 2025147.84155.99140.40153.57153.573.81%653,692
Nov 20, 2025155.31158.58146.81147.94147.94-0.82%501,725
Nov 19, 2025145.43150.74144.37149.16149.162.97%562,150
Nov 18, 2025141.88146.23139.44144.86144.860.26%430,071
Nov 17, 2025142.00145.58139.70144.49144.491.40%499,638
Nov 14, 2025138.71146.31137.00142.50142.50-0.82%474,751
Nov 13, 2025150.36152.06142.79143.68143.68-6.12%505,049
Nov 12, 2025157.41158.94152.29153.04153.04-1.33%375,599
Nov 11, 2025159.66160.95154.55155.10155.10-3.37%494,425