Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
186.69
+0.75 (0.40%)
Nov 21, 2024, 11:59 AM EST - Market open
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 183.76 | 186.07 | 179.69 | 185.94 | 185.94 | 1.70% | 367,886 |
| Nov 19, 2024 | 172.39 | 183.62 | 172.03 | 182.84 | 182.84 | 3.93% | 654,551 |
| Nov 18, 2024 | 178.00 | 179.38 | 173.63 | 175.92 | 175.92 | -0.33% | 410,963 |
| Nov 15, 2024 | 181.70 | 181.70 | 174.80 | 176.51 | 176.51 | -3.40% | 391,069 |
| Nov 14, 2024 | 186.00 | 186.00 | 178.57 | 182.73 | 182.73 | -1.63% | 451,925 |
| Nov 13, 2024 | 195.73 | 196.26 | 185.76 | 185.76 | 185.76 | -4.56% | 400,505 |
| Nov 12, 2024 | 199.52 | 201.45 | 191.61 | 194.64 | 194.64 | -2.34% | 512,596 |
| Nov 11, 2024 | 206.19 | 211.45 | 198.54 | 199.30 | 199.30 | -2.09% | 481,928 |
| Nov 8, 2024 | 200.89 | 207.81 | 199.45 | 203.56 | 203.56 | 0.28% | 733,793 |
| Nov 7, 2024 | 198.71 | 204.36 | 197.00 | 202.99 | 202.99 | 2.50% | 682,720 |
| Nov 6, 2024 | 203.96 | 209.03 | 198.01 | 198.03 | 198.03 | -0.10% | 685,769 |
| Nov 5, 2024 | 193.27 | 198.83 | 193.27 | 198.23 | 198.23 | 2.76% | 615,839 |
| Nov 4, 2024 | 192.37 | 198.69 | 191.65 | 192.91 | 192.91 | -0.92% | 451,289 |
| Nov 1, 2024 | 189.23 | 195.00 | 189.00 | 194.71 | 194.71 | 2.48% | 340,252 |
| Oct 31, 2024 | 189.11 | 192.74 | 187.55 | 189.99 | 189.99 | -0.90% | 374,175 |
| Oct 30, 2024 | 197.00 | 197.00 | 191.46 | 191.72 | 191.72 | -4.14% | 477,077 |
| Oct 29, 2024 | 205.00 | 205.00 | 198.48 | 200.00 | 200.00 | -2.74% | 643,237 |
| Oct 28, 2024 | 201.00 | 209.68 | 199.58 | 205.63 | 205.63 | 2.46% | 627,612 |
| Oct 25, 2024 | 193.25 | 206.00 | 189.88 | 200.70 | 200.70 | 4.42% | 1,097,652 |
| Oct 24, 2024 | 209.28 | 210.97 | 189.39 | 192.21 | 192.21 | -13.60% | 2,248,965 |
| Oct 23, 2024 | 222.06 | 227.67 | 216.36 | 222.46 | 222.46 | -0.47% | 833,484 |
| Oct 22, 2024 | 227.13 | 228.29 | 221.65 | 223.50 | 223.50 | -1.60% | 771,620 |
| Oct 21, 2024 | 218.92 | 227.61 | 214.53 | 227.14 | 227.14 | 4.05% | 537,940 |
| Oct 18, 2024 | 232.60 | 233.00 | 218.24 | 218.30 | 218.30 | -4.99% | 450,390 |
| Oct 17, 2024 | 238.25 | 238.98 | 229.13 | 229.76 | 229.76 | -1.66% | 336,956 |
| Oct 16, 2024 | 237.76 | 237.76 | 229.56 | 233.63 | 233.63 | 0.16% | 266,699 |
| Oct 15, 2024 | 237.13 | 237.64 | 226.79 | 233.25 | 233.25 | -2.23% | 535,616 |
| Oct 14, 2024 | 238.00 | 239.88 | 235.65 | 238.58 | 238.58 | 1.24% | 398,164 |
| Oct 11, 2024 | 230.32 | 236.58 | 230.32 | 235.65 | 235.65 | 1.70% | 327,734 |
| Oct 10, 2024 | 225.37 | 232.00 | 225.21 | 231.72 | 231.72 | 1.36% | 365,694 |
| Oct 9, 2024 | 224.85 | 230.00 | 223.40 | 228.62 | 228.62 | 2.25% | 314,448 |
| Oct 8, 2024 | 217.77 | 224.00 | 217.71 | 223.59 | 223.59 | 2.51% | 445,087 |
| Oct 7, 2024 | 216.09 | 218.65 | 215.54 | 218.11 | 218.11 | -0.11% | 254,994 |
| Oct 4, 2024 | 218.98 | 220.00 | 214.74 | 218.34 | 218.34 | 2.20% | 553,781 |
| Oct 3, 2024 | 211.10 | 215.26 | 209.17 | 213.65 | 213.65 | 0.34% | 278,853 |
| Oct 2, 2024 | 211.80 | 215.27 | 210.20 | 212.93 | 212.93 | 0.60% | 409,232 |
| Oct 1, 2024 | 214.67 | 216.58 | 210.55 | 211.67 | 211.67 | -2.24% | 432,326 |
| Sep 30, 2024 | 212.99 | 217.61 | 210.18 | 216.52 | 216.52 | 1.50% | 407,658 |
| Sep 27, 2024 | 219.25 | 219.68 | 211.56 | 213.31 | 213.31 | -2.08% | 505,543 |
| Sep 26, 2024 | 219.89 | 220.17 | 213.00 | 217.83 | 217.83 | 1.77% | 369,774 |
| Sep 25, 2024 | 212.00 | 217.66 | 210.91 | 214.05 | 214.05 | 0.61% | 456,733 |
| Sep 24, 2024 | 208.82 | 212.89 | 203.15 | 212.75 | 212.75 | 2.20% | 559,720 |
| Sep 23, 2024 | 201.89 | 208.33 | 200.97 | 208.17 | 208.17 | 3.06% | 576,508 |
| Sep 20, 2024 | 202.69 | 204.24 | 198.69 | 201.99 | 201.99 | 0.29% | 4,503,463 |
| Sep 19, 2024 | 199.55 | 204.00 | 199.23 | 201.41 | 201.41 | 3.87% | 891,481 |
| Sep 18, 2024 | 187.07 | 198.00 | 184.92 | 193.90 | 193.90 | 3.49% | 835,682 |
| Sep 17, 2024 | 186.90 | 191.78 | 185.51 | 187.36 | 187.36 | 0.40% | 474,489 |
| Sep 16, 2024 | 185.64 | 190.22 | 184.99 | 186.62 | 186.62 | 0.38% | 637,133 |
| Sep 13, 2024 | 186.69 | 190.09 | 185.16 | 185.92 | 185.92 | 0.97% | 995,897 |
| Sep 12, 2024 | 180.08 | 186.22 | 179.68 | 184.13 | 184.13 | 1.94% | 411,656 |
| Sep 11, 2024 | 179.32 | 183.00 | 175.62 | 180.62 | 180.62 | 0.76% | 524,223 |
| Sep 10, 2024 | 172.36 | 179.42 | 171.47 | 179.26 | 179.26 | 4.05% | 473,734 |
| Sep 9, 2024 | 168.07 | 178.21 | 166.44 | 172.28 | 172.28 | 9.92% | 1,031,593 |
| Sep 6, 2024 | 165.12 | 165.12 | 153.84 | 156.73 | 156.73 | -5.14% | 301,640 |
| Sep 5, 2024 | 162.85 | 165.87 | 162.12 | 165.22 | 165.22 | 0.15% | 134,667 |
| Sep 4, 2024 | 159.45 | 165.99 | 157.85 | 164.98 | 164.98 | 1.39% | 255,178 |
| Sep 3, 2024 | 164.36 | 165.15 | 158.98 | 162.72 | 162.72 | -3.20% | 399,273 |
| Aug 30, 2024 | 169.39 | 169.39 | 164.92 | 168.10 | 168.10 | 1.08% | 288,978 |
| Aug 29, 2024 | 163.82 | 169.05 | 163.82 | 166.30 | 166.30 | 1.79% | 191,617 |
| Aug 28, 2024 | 163.85 | 164.71 | 161.87 | 163.38 | 163.38 | -0.78% | 174,762 |
| Aug 27, 2024 | 160.79 | 165.45 | 160.30 | 164.66 | 164.66 | 1.33% | 279,315 |
| Aug 26, 2024 | 162.09 | 164.62 | 161.28 | 162.50 | 162.50 | -0.71% | 177,842 |
| Aug 23, 2024 | 160.53 | 165.27 | 159.45 | 163.67 | 163.67 | 3.31% | 211,839 |
| Aug 22, 2024 | 164.85 | 167.00 | 157.71 | 158.43 | 158.43 | -3.75% | 234,460 |
| Aug 21, 2024 | 159.53 | 164.73 | 159.28 | 164.60 | 164.60 | 4.42% | 259,726 |
| Aug 20, 2024 | 162.63 | 163.31 | 157.46 | 157.63 | 157.63 | -3.25% | 257,416 |
| Aug 19, 2024 | 161.00 | 163.39 | 160.25 | 162.93 | 162.93 | 1.29% | 204,139 |
| Aug 16, 2024 | 162.22 | 164.02 | 160.62 | 160.85 | 160.85 | -1.06% | 175,524 |
| Aug 15, 2024 | 159.94 | 163.88 | 157.93 | 162.58 | 162.58 | 5.13% | 238,604 |
| Aug 14, 2024 | 156.78 | 158.64 | 152.66 | 154.65 | 154.65 | -0.58% | 168,787 |
| Aug 13, 2024 | 154.87 | 159.51 | 153.00 | 155.55 | 155.55 | 3.06% | 231,605 |
| Aug 12, 2024 | 151.98 | 156.16 | 149.99 | 150.93 | 150.93 | 0.52% | 324,101 |
| Aug 9, 2024 | 147.51 | 150.64 | 146.01 | 150.15 | 150.15 | 1.04% | 294,879 |
| Aug 8, 2024 | 143.33 | 149.42 | 139.83 | 148.61 | 148.61 | 7.32% | 231,659 |
| Aug 7, 2024 | 145.15 | 145.29 | 137.75 | 138.47 | 138.47 | -1.27% | 1,078,004 |
| Aug 6, 2024 | 138.96 | 144.24 | 136.60 | 140.25 | 140.25 | 1.88% | 433,103 |
| Aug 5, 2024 | 130.91 | 140.58 | 129.55 | 137.66 | 137.66 | -1.21% | 470,757 |
| Aug 2, 2024 | 137.11 | 141.33 | 134.58 | 139.34 | 139.34 | -3.58% | 626,517 |
| Aug 1, 2024 | 157.80 | 159.02 | 143.78 | 144.52 | 144.52 | -9.27% | 563,650 |
| Jul 31, 2024 | 161.22 | 161.99 | 155.28 | 159.29 | 159.29 | 1.83% | 706,148 |
| Jul 30, 2024 | 163.63 | 167.48 | 156.23 | 156.42 | 156.42 | -4.34% | 463,589 |
| Jul 29, 2024 | 160.82 | 164.95 | 160.06 | 163.52 | 163.52 | 2.16% | 414,771 |
| Jul 26, 2024 | 163.24 | 164.89 | 158.29 | 160.06 | 160.06 | 0.50% | 642,724 |
| Jul 25, 2024 | 163.48 | 165.86 | 153.48 | 159.27 | 159.27 | 4.41% | 1,420,397 |
| Jul 24, 2024 | 159.51 | 159.85 | 151.09 | 152.55 | 152.55 | -5.55% | 918,781 |
| Jul 23, 2024 | 179.33 | 180.32 | 158.10 | 161.52 | 161.52 | -11.01% | 1,709,632 |
| Jul 22, 2024 | 174.46 | 181.88 | 174.46 | 181.50 | 181.50 | 5.88% | 397,989 |
| Jul 19, 2024 | 175.18 | 175.60 | 168.46 | 171.42 | 171.42 | -1.98% | 300,748 |
| Jul 18, 2024 | 175.08 | 180.00 | 171.04 | 174.89 | 174.89 | 2.12% | 355,717 |
| Jul 17, 2024 | 177.10 | 179.02 | 170.92 | 171.26 | 171.26 | -4.76% | 394,067 |
| Jul 16, 2024 | 177.13 | 179.95 | 173.15 | 179.81 | 179.81 | 2.10% | 437,148 |
| Jul 15, 2024 | 172.24 | 178.00 | 171.40 | 176.11 | 176.11 | 4.03% | 374,434 |
| Jul 12, 2024 | 168.25 | 174.00 | 167.45 | 169.29 | 169.29 | 1.12% | 274,619 |
| Jul 11, 2024 | 166.50 | 169.55 | 162.87 | 167.41 | 167.41 | 3.12% | 273,497 |
| Jul 10, 2024 | 164.14 | 164.14 | 159.75 | 162.35 | 162.35 | -0.14% | 256,466 |
| Jul 9, 2024 | 165.94 | 166.89 | 162.16 | 162.57 | 162.57 | -1.00% | 233,767 |
| Jul 8, 2024 | 163.18 | 165.01 | 161.09 | 164.21 | 164.21 | 1.62% | 346,682 |
| Jul 5, 2024 | 161.29 | 162.17 | 158.36 | 161.60 | 161.60 | 1.08% | 195,094 |
| Jul 3, 2024 | 159.00 | 160.81 | 156.75 | 159.87 | 159.87 | 0.75% | 108,796 |
| Jul 2, 2024 | 155.37 | 158.78 | 152.80 | 158.68 | 158.68 | 2.23% | 241,880 |