Skip to main content
logo
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
110.41
+3.46 (3.24%)
Feb 12, 2026, 4:00 PM EST - Market closed

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026109.21113.90107.71110.41110.413.24%796,875
Feb 11, 2026110.39113.36106.38106.95106.95-3.11%1,005,214
Feb 10, 2026113.35114.08108.69110.38110.38-1.23%884,222
Feb 9, 2026114.00118.49108.70111.75111.75-3.70%1,538,630
Feb 6, 2026124.81129.00104.76116.04116.04-24.57%3,571,562
Feb 5, 2026149.29154.86149.00153.83153.831.06%736,923
Feb 4, 2026157.65162.25151.66152.22152.22-3.59%1,021,992
Feb 3, 2026147.76158.00146.60157.89157.896.66%689,856
Feb 2, 2026136.35150.11136.35148.03148.037.19%540,539
Jan 30, 2026146.61148.99137.25138.10138.10-6.56%1,024,629
Jan 29, 2026159.52162.29146.82147.80147.80-8.52%985,459
Jan 28, 2026163.78166.49158.68161.56161.56-0.14%381,361
Jan 27, 2026163.90164.46158.55161.79161.79-0.44%352,333
Jan 26, 2026159.16163.80157.71162.50162.501.71%302,442
Jan 23, 2026159.63161.44155.25159.77159.77-0.73%373,475
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