Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	99.78	102.98	99.02	100.00	100.00	2.23%	486,599
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
Mar 26, 2025	91.51	93.02	89.88	91.15	91.15	-0.51%	348,363
Mar 25, 2025	90.69	92.94	89.54	91.62	91.62	0.53%	330,515
Mar 24, 2025	91.51	92.73	90.92	91.14	91.14	0.99%	440,833
Mar 21, 2025	87.94	91.45	87.84	90.25	90.25	0.22%	589,010
Mar 20, 2025	92.57	93.52	89.63	90.05	90.05	-4.26%	359,808
Mar 19, 2025	91.48	95.88	91.46	94.06	94.06	2.84%	711,627
Mar 18, 2025	91.82	92.67	89.33	91.46	91.46	-1.37%	351,126
Mar 17, 2025	90.36	94.77	90.36	92.73	92.73	2.65%	295,469
Mar 14, 2025	91.60	93.59	89.69	90.34	90.34	1.03%	435,923
Mar 13, 2025	91.66	92.72	88.50	89.42	89.42	-1.91%	436,097
Mar 12, 2025	96.77	97.41	89.66	91.16	91.16	-3.64%	873,625
Mar 11, 2025	100.64	100.79	92.95	94.60	94.60	-6.07%	620,721
Mar 10, 2025	97.51	102.39	96.80	100.71	100.71	0.26%	790,933
Mar 7, 2025	92.11	101.15	91.01	100.45	100.45	8.87%	795,163
Mar 6, 2025	92.56	94.05	90.44	92.27	92.27	-2.69%	350,214
Mar 5, 2025	91.23	94.97	89.34	94.82	94.82	5.12%	526,974
Mar 4, 2025	86.13	93.13	84.17	90.20	90.20	2.82%	846,107
Mar 3, 2025	97.13	97.44	87.20	87.73	87.73	-9.24%	769,090
Feb 28, 2025	91.30	96.92	89.43	96.66	96.66	5.74%	703,298