Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
172.57
-2.54 (-1.45%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Impinj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 176.35 | 177.52 | 169.05 | 172.57 | 172.57 | -1.45% | 294,083 |
| Sep 3, 2026 | 175.33 | 175.97 | 170.77 | 175.11 | 175.11 | 0.03% | 393,068 |
| Sep 2, 2026 | 168.58 | 178.45 | 168.58 | 175.05 | 175.05 | 4.08% | 380,106 |
| Sep 1, 2026 | 170.21 | 171.98 | 164.62 | 168.19 | 168.19 | -3.52% | 308,394 |
| Aug 31, 2026 | 172.00 | 175.64 | 167.82 | 174.32 | 174.32 | 2.50% | 331,466 |
| Aug 28, 2026 | 167.81 | 179.55 | 166.51 | 170.06 | 170.06 | 1.18% | 355,714 |
| Aug 27, 2026 | 161.37 | 168.25 | 160.65 | 168.07 | 168.07 | 5.54% | 330,820 |
| Aug 26, 2026 | 166.47 | 170.00 | 156.96 | 159.25 | 159.25 | -4.19% | 285,011 |
| Aug 25, 2026 | 161.85 | 167.47 | 159.28 | 166.22 | 166.22 | 3.24% | 397,127 |
| Aug 24, 2026 | 164.11 | 164.11 | 157.03 | 161.01 | 161.01 | -2.74% | 233,154 |
| Aug 21, 2026 | 164.19 | 166.49 | 158.79 | 165.54 | 165.54 | 3.64% | 406,284 |
| Aug 20, 2026 | 162.76 | 164.12 | 158.82 | 159.73 | 159.73 | -3.18% | 213,813 |
| Aug 19, 2026 | 170.70 | 170.70 | 163.68 | 164.98 | 164.98 | -1.84% | 427,734 |
| Aug 18, 2026 | 167.14 | 170.37 | 166.17 | 168.07 | 168.07 | -2.12% | 291,944 |
| Aug 17, 2026 | 173.39 | 175.65 | 170.86 | 171.71 | 171.71 | -0.54% | 365,027 |
| Aug 14, 2026 | 177.50 | 178.84 | 170.08 | 172.65 | 172.65 | -3.44% | 288,279 |
| Aug 13, 2026 | 179.58 | 182.00 | 175.47 | 178.81 | 178.81 | -0.43% | 326,226 |
| Aug 12, 2026 | 178.46 | 180.00 | 174.11 | 179.58 | 179.58 | 3.12% | 491,851 |
| Aug 11, 2026 | 179.45 | 182.15 | 173.91 | 174.14 | 174.14 | -1.20% | 675,728 |
| Aug 10, 2026 | 184.41 | 185.00 | 176.00 | 176.25 | 176.25 | -3.88% | 507,719 |
| Aug 7, 2026 | 175.00 | 183.92 | 174.99 | 183.36 | 183.36 | 6.66% | 608,592 |
| Aug 6, 2026 | 162.09 | 173.83 | 162.09 | 171.91 | 171.91 | 5.21% | 572,174 |
| Aug 5, 2026 | 167.63 | 168.15 | 161.71 | 163.39 | 163.39 | -2.53% | 377,546 |
| Aug 4, 2026 | 165.25 | 170.74 | 162.86 | 167.63 | 167.63 | 3.83% | 621,898 |
| Aug 3, 2026 | 150.17 | 165.03 | 149.21 | 161.44 | 161.44 | 6.66% | 734,668 |
| Jul 31, 2026 | 150.00 | 151.76 | 145.18 | 151.36 | 151.36 | 2.62% | 530,699 |
| Jul 30, 2026 | 149.99 | 156.33 | 135.32 | 147.49 | 147.49 | 5.88% | 1,159,447 |
| Jul 29, 2026 | 130.53 | 140.76 | 129.76 | 139.30 | 139.30 | 4.71% | 811,294 |
| Jul 28, 2026 | 129.95 | 134.27 | 125.74 | 133.03 | 133.03 | 2.10% | 435,415 |
| Jul 27, 2026 | 130.69 | 133.79 | 126.38 | 130.29 | 130.29 | 2.15% | 415,870 |
| Jul 24, 2026 | 126.09 | 129.91 | 124.49 | 127.55 | 127.55 | 0.58% | 268,701 |
| Jul 23, 2026 | 134.74 | 139.53 | 125.52 | 126.82 | 126.82 | -8.11% | 637,838 |
| Jul 22, 2026 | 133.20 | 138.53 | 133.20 | 138.02 | 138.02 | 1.46% | 220,972 |
| Jul 21, 2026 | 141.75 | 141.92 | 134.45 | 136.03 | 136.03 | -1.23% | 387,852 |
| Jul 20, 2026 | 140.00 | 142.27 | 137.44 | 137.72 | 137.72 | -0.47% | 289,605 |
| Jul 17, 2026 | 133.18 | 141.04 | 133.00 | 138.37 | 138.37 | -1.70% | 229,767 |
| Jul 16, 2026 | 141.22 | 142.99 | 137.46 | 140.76 | 140.76 | -2.59% | 325,506 |
| Jul 15, 2026 | 145.98 | 147.10 | 141.22 | 144.51 | 144.51 | -0.06% | 237,382 |
| Jul 14, 2026 | 153.13 | 153.38 | 142.85 | 144.60 | 144.60 | -0.97% | 247,707 |
| Jul 13, 2026 | 141.93 | 149.46 | 140.97 | 146.02 | 146.02 | 1.38% | 385,568 |
| Jul 10, 2026 | 146.91 | 146.91 | 140.58 | 144.03 | 144.03 | -0.26% | 163,251 |
| Jul 9, 2026 | 146.52 | 149.90 | 143.51 | 144.40 | 144.40 | 0.87% | 231,147 |
| Jul 8, 2026 | 136.15 | 143.66 | 134.05 | 143.15 | 143.15 | 3.63% | 317,271 |
| Jul 7, 2026 | 141.89 | 144.48 | 137.01 | 138.14 | 138.14 | -6.66% | 308,121 |
| Jul 6, 2026 | 145.93 | 149.59 | 144.24 | 148.00 | 148.00 | 4.53% | 367,642 |
| Jul 2, 2026 | 140.47 | 145.65 | 136.82 | 141.58 | 141.58 | -1.41% | 216,799 |
| Jul 1, 2026 | 143.01 | 149.98 | 141.04 | 143.61 | 143.61 | 0.27% | 305,365 |
| Jun 30, 2026 | 133.67 | 143.66 | 131.12 | 143.23 | 143.23 | 7.45% | 445,878 |
| Jun 29, 2026 | 132.00 | 133.83 | 128.94 | 133.30 | 133.30 | 0.58% | 353,094 |
| Jun 26, 2026 | 129.67 | 133.98 | 127.50 | 132.53 | 132.53 | -1.33% | 998,910 |