Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	152.35	161.85	151.50	159.60	159.60	6.57%	543,943
May 22, 2026	141.77	152.71	141.57	149.76	149.76	6.77%	397,991
May 21, 2026	134.76	144.61	132.96	140.27	140.27	2.25%	578,592
May 20, 2026	134.78	139.08	129.62	137.18	137.18	3.34%	476,970
May 19, 2026	137.21	142.00	132.55	132.74	132.74	-4.71%	766,829
May 18, 2026	140.36	140.53	135.05	139.30	139.30	0.42%	369,424
May 15, 2026	139.38	143.00	138.03	138.72	138.72	-4.09%	384,139
May 14, 2026	148.49	150.97	144.01	144.63	144.63	-2.11%	270,945
May 13, 2026	151.17	153.28	146.07	147.74	147.74	-0.34%	399,074
May 12, 2026	152.14	152.30	144.45	148.25	148.25	-3.57%	461,402
May 11, 2026	152.53	157.49	152.21	153.74	153.74	0.54%	407,655
May 8, 2026	153.64	154.66	146.24	152.91	152.91	1.04%	458,912
May 7, 2026	156.19	158.16	150.78	151.33	151.33	-2.45%	443,673
May 6, 2026	152.12	155.61	146.13	155.13	155.13	3.48%	553,724
May 5, 2026	145.03	152.19	141.36	149.91	149.91	4.70%	723,115
May 4, 2026	147.43	149.40	142.84	143.18	143.18	-2.74%	629,094
May 1, 2026	144.19	151.10	139.36	147.21	147.21	1.58%	658,372
Apr 30, 2026	155.00	163.40	137.27	144.92	144.92	20.73%	1,602,970
Apr 29, 2026	121.17	124.59	119.40	120.04	120.04	1.04%	1,044,361
Apr 28, 2026	118.00	119.75	110.20	118.80	118.80	-2.72%	946,208
Apr 27, 2026	124.38	125.99	119.67	122.12	122.12	-1.44%	654,732
Apr 24, 2026	122.86	126.50	120.00	123.91	123.91	2.46%	355,973
Apr 23, 2026	122.28	123.57	117.88	120.93	120.93	-1.10%	412,533
Apr 22, 2026	120.90	125.02	120.90	122.27	122.27	3.34%	510,180
Apr 21, 2026	113.51	121.69	113.51	118.32	118.32	4.84%	851,539
Apr 20, 2026	112.09	113.59	108.56	112.86	112.86	0.52%	351,663
Apr 17, 2026	114.29	117.04	111.66	112.28	112.28	1.67%	391,218
Apr 16, 2026	109.24	113.03	109.24	110.44	110.44	1.83%	328,863
Apr 15, 2026	106.08	109.00	105.00	108.46	108.46	1.99%	272,987
Apr 14, 2026	106.21	108.81	105.63	106.34	106.34	1.56%	252,845
Apr 13, 2026	100.73	105.15	99.06	104.71	104.71	3.12%	332,711
Apr 10, 2026	106.25	108.00	100.89	101.54	101.54	-3.73%	261,986
Apr 9, 2026	106.00	107.77	104.69	105.47	105.47	-0.14%	238,536
Apr 8, 2026	108.72	109.83	105.31	105.62	105.62	4.09%	373,209
Apr 7, 2026	100.58	102.73	98.43	101.47	101.47	-0.29%	272,060
Apr 6, 2026	100.52	103.23	100.02	101.77	101.77	1.31%	309,053
Apr 2, 2026	97.86	102.27	97.50	100.45	100.45	-1.46%	231,251
Apr 1, 2026	104.30	107.94	100.45	101.94	101.94	-0.74%	414,871
Mar 31, 2026	98.46	103.76	96.37	102.70	102.70	6.90%	406,681
Mar 30, 2026	100.12	100.96	94.89	96.07	96.07	-2.71%	449,569
Mar 27, 2026	99.97	102.50	97.55	98.75	98.75	-2.98%	385,122
Mar 26, 2026	102.15	103.38	99.94	101.78	101.78	-2.21%	321,976
Mar 25, 2026	103.19	106.82	102.59	104.08	104.08	2.12%	340,138
Mar 24, 2026	100.00	106.59	98.76	101.92	101.92	0.74%	508,838
Mar 23, 2026	100.74	104.86	99.89	101.17	101.17	3.12%	472,665
Mar 20, 2026	99.39	100.78	97.49	98.11	98.11	-1.99%	899,900
Mar 19, 2026	96.48	101.16	95.00	100.10	100.10	1.48%	289,837
Mar 18, 2026	99.09	100.91	97.01	98.64	98.64	-0.65%	586,169
Mar 17, 2026	98.63	105.50	98.63	99.29	99.29	0.80%	624,877
Mar 16, 2026	93.77	98.75	93.77	98.50	98.50	7.37%	469,862