Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	190.00	193.61	180.61	182.62	182.62	-1.00%	349,556
Nov 3, 2026	188.86	189.15	181.88	184.46	184.46	-0.87%	484,618
Nov 2, 2026	183.39	191.30	180.88	186.07	186.07	3.57%	511,718
Oct 30, 2026	175.00	180.83	173.46	179.66	179.66	-1.58%	411,101
Oct 29, 2026	193.65	202.61	172.30	182.55	182.55	3.44%	837,671
Oct 28, 2026	175.04	177.55	170.00	176.48	176.48	0.96%	394,526
Oct 27, 2026	175.48	179.52	171.58	174.81	174.81	1.50%	430,691
Oct 26, 2026	168.46	177.02	166.13	172.23	172.23	3.09%	319,827
Oct 23, 2026	162.54	167.55	159.80	167.07	167.07	2.69%	407,520
Oct 22, 2026	173.25	176.00	159.38	162.70	162.70	-9.01%	704,744
Oct 21, 2026	180.21	183.50	177.00	178.82	178.82	0.55%	387,757
Oct 20, 2026	170.91	179.71	170.00	177.84	177.84	1.19%	547,489
Oct 19, 2026	176.76	177.70	172.05	175.74	175.74	0.21%	645,774
Oct 16, 2026	188.76	191.64	174.48	175.37	175.37	-8.13%	583,950
Oct 15, 2026	187.18	192.57	183.19	190.88	190.88	-0.66%	370,158
Oct 14, 2026	177.88	192.82	177.88	192.14	192.14	4.77%	561,777
Oct 13, 2026	189.34	189.74	182.32	183.40	183.40	-3.49%	578,231
Oct 12, 2026	189.71	191.65	186.31	190.04	190.04	0.22%	391,975
Oct 9, 2026	186.50	190.60	184.56	189.63	189.63	3.37%	232,602
Oct 8, 2026	189.63	190.50	181.99	183.45	183.45	-3.97%	388,139
Oct 7, 2026	180.86	192.20	180.86	191.04	191.04	3.74%	413,360
Oct 6, 2026	187.54	189.32	184.03	184.16	184.16	-0.56%	234,173
Oct 5, 2026	189.40	189.99	184.18	185.19	185.19	-2.33%	542,352
Oct 2, 2026	190.37	192.65	187.99	189.61	189.61	3.12%	479,565
Oct 1, 2026	180.53	185.73	177.90	183.87	183.87	2.55%	350,421
Sep 30, 2026	177.68	183.37	176.29	179.29	179.29	1.61%	343,560
Sep 29, 2026	179.00	180.90	175.60	176.45	176.45	-0.24%	214,550
Sep 28, 2026	175.49	180.34	174.78	176.88	176.88	-0.79%	371,358
Sep 25, 2026	177.99	181.37	176.09	178.28	178.28	0.97%	356,069
Sep 24, 2026	175.49	177.64	172.40	176.57	176.57	-0.36%	343,970
Sep 23, 2026	180.42	181.14	173.42	177.20	177.20	-2.50%	590,294
Sep 22, 2026	184.50	186.66	181.08	181.75	181.75	-1.25%	814,043
Sep 21, 2026	184.21	185.72	181.29	184.05	184.05	1.55%	226,138
Sep 18, 2026	182.29	183.34	180.36	181.23	181.23	0.83%	576,757
Sep 17, 2026	182.69	183.49	179.00	179.73	179.73	1.21%	360,173
Sep 16, 2026	175.55	182.81	174.18	177.59	177.59	1.83%	360,799
Sep 15, 2026	173.26	176.12	170.36	174.39	174.39	0.75%	354,655
Sep 14, 2026	170.86	182.94	170.00	173.09	173.09	-2.11%	477,933
Sep 11, 2026	174.51	182.82	174.51	176.82	176.82	2.93%	461,678
Sep 10, 2026	161.17	175.00	161.17	171.79	171.79	4.30%	278,443
Sep 9, 2026	168.02	174.17	161.64	164.70	164.70	-4.14%	390,280
Sep 8, 2026	172.95	176.25	171.48	171.82	171.82	-0.43%	537,828
Sep 4, 2026	176.35	177.52	169.05	172.57	172.57	-1.45%	294,087
Sep 3, 2026	175.33	175.97	170.77	175.11	175.11	0.03%	393,141
Sep 2, 2026	168.58	178.45	168.58	175.05	175.05	4.08%	380,161
Sep 1, 2026	170.21	171.98	164.62	168.19	168.19	-3.52%	308,721
Aug 31, 2026	172.00	175.64	167.82	174.32	174.32	2.50%	331,649
Aug 28, 2026	167.81	179.55	166.51	170.06	170.06	1.18%	355,734
Aug 27, 2026	161.37	168.25	160.65	168.07	168.07	5.54%	330,872
Aug 26, 2026	166.47	170.00	156.96	159.25	159.25	-4.19%	285,696