Skip to main content
logo
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
172.65
-6.16 (-3.44%)
At close: Aug 14, 2026, 4:00 PM EDT
172.00
-0.65 (-0.38%)
After-hours: Aug 14, 2026, 7:42 PM EDT

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026177.50178.84170.08172.65172.65-3.44%288,279
Aug 13, 2026179.58182.00175.47178.81178.81-0.43%326,226
Aug 12, 2026178.46180.00174.11179.58179.583.12%491,851
Aug 11, 2026179.45182.15173.91174.14174.14-1.20%675,728
Aug 10, 2026184.41185.00176.00176.25176.25-3.88%507,719
Aug 7, 2026175.00183.92174.99183.36183.366.66%608,592
Aug 6, 2026162.09173.83162.09171.91171.915.21%572,174
Aug 5, 2026167.63168.15161.71163.39163.39-2.53%377,546
Aug 4, 2026165.25170.74162.86167.63167.633.83%621,898
Aug 3, 2026150.17165.03149.21161.44161.446.66%734,668
Jul 31, 2026150.00151.76145.18151.36151.362.62%530,699
Jul 30, 2026149.99156.33135.32147.49147.495.88%1,159,447
Jul 29, 2026130.53140.76129.76139.30139.304.71%811,294
Jul 28, 2026129.95134.27125.74133.03133.032.10%435,415
Jul 27, 2026130.69133.79126.38130.29130.292.15%415,870
Jul 24, 2026126.09129.91124.49127.55127.550.58%268,701
Jul 23, 2026134.74139.53125.52126.82126.82-8.11%637,838
Jul 22, 2026133.20138.53133.20138.02138.021.46%220,972
Jul 21, 2026141.75141.92134.45136.03136.03-1.23%387,852
Jul 20, 2026140.00142.27137.44137.72137.72-0.47%289,605
Jul 17, 2026133.18141.04133.00138.37138.37-1.70%229,767
Jul 16, 2026141.22142.99137.46140.76140.76-2.59%325,506
Jul 15, 2026145.98147.10141.22144.51144.51-0.06%237,382
Jul 14, 2026153.13153.38142.85144.60144.60-0.97%247,707
Jul 13, 2026141.93149.46140.97146.02146.021.38%385,568
Jul 10, 2026146.91146.91140.58144.03144.03-0.26%163,251
Jul 9, 2026146.52149.90143.51144.40144.400.87%231,147
Jul 8, 2026136.15143.66134.05143.15143.153.63%317,271
Jul 7, 2026141.89144.48137.01138.14138.14-6.66%308,121
Jul 6, 2026145.93149.59144.24148.00148.004.53%367,642
Jul 2, 2026140.47145.65136.82141.58141.58-1.41%216,799
Jul 1, 2026143.01149.98141.04143.61143.610.27%305,365
Jun 30, 2026133.67143.66131.12143.23143.237.45%445,878
Jun 29, 2026132.00133.83128.94133.30133.300.58%353,094
Jun 26, 2026129.67133.98127.50132.53132.53-1.33%998,910
Jun 25, 2026130.70134.69129.66134.32134.324.95%411,472
Jun 24, 2026125.10129.04124.50127.98127.982.20%322,341
Jun 23, 2026126.79129.58124.65125.22125.22-4.84%355,837
Jun 22, 2026127.63132.30127.47131.59131.592.24%392,267
Jun 18, 2026127.83129.38124.61128.71128.714.12%524,563
Jun 17, 2026132.74132.74122.31123.62123.62-4.62%357,566
Jun 16, 2026135.26139.89129.11129.61129.61-5.05%415,243
Jun 15, 2026137.42139.66135.68136.50136.502.81%311,840
Jun 12, 2026131.66135.02130.59132.77132.772.07%263,758
Jun 11, 2026124.44131.50122.62130.08130.086.02%237,888
Jun 10, 2026122.55127.53121.55122.69122.69-1.88%408,217
Jun 9, 2026129.72132.20117.11125.04125.04-3.32%629,242
Jun 8, 2026125.43132.50122.90129.33129.336.95%652,714
Jun 5, 2026132.59133.74120.86120.93120.93-11.20%568,126
Jun 4, 2026135.48139.95133.20136.18136.18-1.15%337,978