Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
162.58
+9.03 (5.88%)
Aug 12, 2025, 3:03 PM - Market open
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 155.20 | 159.54 | 153.93 | 159.29 | - | 3.74% | 68,775 |
| 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 |
| Jul 23, 2025 | 115.23 | 118.42 | 112.70 | 118.24 | 118.24 | 4.42% | 519,081 |
| Jul 22, 2025 | 115.40 | 116.51 | 107.42 | 113.23 | 113.23 | -2.82% | 742,696 |
| Jul 21, 2025 | 117.59 | 119.00 | 115.12 | 116.51 | 116.51 | 0.46% | 391,903 |
| Jul 18, 2025 | 117.58 | 117.60 | 115.01 | 115.98 | 115.98 | -0.12% | 250,942 |
| Jul 17, 2025 | 112.25 | 117.74 | 111.55 | 116.12 | 116.12 | 3.34% | 483,292 |
| Jul 16, 2025 | 111.19 | 112.73 | 107.78 | 112.37 | 112.37 | 0.64% | 394,638 |
| Jul 15, 2025 | 115.13 | 117.07 | 110.79 | 111.65 | 111.65 | -0.93% | 545,468 |
| Jul 14, 2025 | 116.03 | 116.06 | 111.90 | 112.70 | 112.70 | -3.52% | 294,286 |
| Jul 11, 2025 | 119.41 | 121.41 | 116.77 | 116.81 | 116.81 | -3.46% | 377,927 |
| Jul 10, 2025 | 122.00 | 122.01 | 119.21 | 121.00 | 121.00 | -0.50% | 413,602 |
| Jul 9, 2025 | 117.08 | 121.72 | 115.55 | 121.61 | 121.61 | 3.78% | 415,329 |
| Jul 8, 2025 | 113.72 | 118.85 | 113.25 | 117.18 | 117.18 | 4.08% | 610,786 |
| Jul 7, 2025 | 114.39 | 116.34 | 110.84 | 112.59 | 112.59 | -2.82% | 352,344 |
| Jul 3, 2025 | 114.61 | 116.21 | 112.65 | 115.86 | 115.86 | 2.13% | 204,570 |
| Jul 2, 2025 | 112.10 | 117.21 | 111.63 | 113.44 | 113.44 | 1.28% | 345,294 |
| Jul 1, 2025 | 109.82 | 114.00 | 108.00 | 112.01 | 112.01 | 0.85% | 376,156 |
| Jun 30, 2025 | 112.18 | 114.60 | 110.74 | 111.07 | 111.07 | -0.68% | 353,148 |
| Jun 27, 2025 | 109.04 | 113.07 | 108.59 | 111.83 | 111.83 | 3.10% | 880,236 |
| Jun 26, 2025 | 109.01 | 109.49 | 107.22 | 108.47 | 108.47 | 0.40% | 235,692 |
| Jun 25, 2025 | 108.22 | 108.62 | 106.22 | 108.04 | 108.04 | 0.23% | 223,099 |
| Jun 24, 2025 | 108.23 | 112.15 | 107.70 | 107.79 | 107.79 | 1.36% | 483,271 |
| Jun 23, 2025 | 103.44 | 107.40 | 103.41 | 106.34 | 106.34 | 2.67% | 304,057 |
| Jun 20, 2025 | 104.86 | 106.18 | 101.58 | 103.57 | 103.57 | -0.53% | 438,762 |
| Jun 18, 2025 | 103.95 | 106.17 | 103.08 | 104.12 | 104.12 | 0.13% | 309,305 |
| Jun 17, 2025 | 104.53 | 106.33 | 103.91 | 103.98 | 103.98 | -1.69% | 210,638 |
| Jun 16, 2025 | 106.50 | 108.75 | 104.84 | 105.77 | 105.77 | 1.32% | 633,549 |
| Jun 13, 2025 | 107.65 | 107.88 | 104.00 | 104.39 | 104.39 | -4.14% | 293,237 |
| Jun 12, 2025 | 110.05 | 111.14 | 107.64 | 108.90 | 108.90 | -1.91% | 270,295 |
| Jun 11, 2025 | 117.00 | 119.50 | 109.83 | 111.02 | 111.02 | -4.18% | 372,592 |
| Jun 10, 2025 | 117.87 | 118.81 | 115.03 | 115.86 | 115.86 | -0.98% | 310,109 |
| Jun 9, 2025 | 115.48 | 118.79 | 114.60 | 117.01 | 117.01 | 3.14% | 417,187 |
| Jun 6, 2025 | 118.62 | 119.45 | 112.51 | 113.45 | 113.45 | -1.89% | 460,737 |
| Jun 5, 2025 | 117.71 | 119.00 | 114.43 | 115.64 | 115.64 | -1.73% | 386,802 |
| Jun 4, 2025 | 120.52 | 121.97 | 117.67 | 117.67 | 117.67 | -2.21% | 917,538 |
| Jun 3, 2025 | 116.97 | 121.68 | 115.02 | 120.33 | 120.33 | 3.28% | 437,462 |
| Jun 2, 2025 | 113.02 | 116.63 | 112.32 | 116.51 | 116.51 | 2.12% | 481,034 |