Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	135.26	139.89	129.11	129.61	129.61	-5.05%	415,216
Jun 15, 2026	137.42	139.66	135.68	136.50	136.50	2.81%	307,687
Jun 12, 2026	131.66	135.02	130.59	132.77	132.77	2.07%	263,733
Jun 11, 2026	124.44	131.50	122.62	130.08	130.08	6.02%	237,646
Jun 10, 2026	122.55	127.53	121.55	122.69	122.69	-1.88%	408,178
Jun 9, 2026	129.72	132.20	117.11	125.04	125.04	-3.32%	629,237
Jun 8, 2026	125.43	132.50	122.90	129.33	129.33	6.95%	652,714
Jun 5, 2026	132.59	133.74	120.86	120.93	120.93	-11.20%	568,126
Jun 4, 2026	135.48	139.95	133.20	136.18	136.18	-1.15%	337,978
Jun 3, 2026	143.27	143.27	135.92	137.76	137.76	-3.84%	505,789
Jun 2, 2026	144.00	146.51	139.78	143.26	143.26	0.41%	563,272
Jun 1, 2026	148.73	152.84	140.22	142.67	142.67	-5.52%	515,301
May 29, 2026	158.00	158.67	149.55	151.00	151.00	-3.75%	375,747
May 28, 2026	156.62	158.20	153.16	156.88	156.88	-0.58%	280,422
May 27, 2026	162.96	163.40	154.96	157.79	157.79	-1.13%	373,730
May 26, 2026	152.35	161.85	151.50	159.60	159.60	6.57%	544,026
May 22, 2026	141.77	152.71	141.57	149.76	149.76	6.77%	399,641
May 21, 2026	134.76	144.61	132.96	140.27	140.27	2.25%	578,612
May 20, 2026	134.78	139.08	129.62	137.18	137.18	3.34%	476,981
May 19, 2026	137.21	142.00	132.55	132.74	132.74	-4.71%	767,202
May 18, 2026	140.36	140.53	135.05	139.30	139.30	0.42%	370,636
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