Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
180.57
+4.00 (2.27%)
Sep 25, 2026, 2:08 PM EDT - Market open
Impinj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 177.99 | 181.25 | 176.09 | 180.89 | - | 2.45% | 82,246 |
| Sep 24, 2026 | 175.49 | 177.64 | 172.40 | 176.57 | 176.57 | -0.36% | 343,955 |
| Sep 23, 2026 | 180.42 | 181.14 | 173.42 | 177.20 | 177.20 | -2.50% | 590,291 |
| 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 |
| Aug 25, 2026 | 161.85 | 167.47 | 159.28 | 166.22 | 166.22 | 3.24% | 397,989 |
| Aug 24, 2026 | 164.11 | 164.11 | 157.03 | 161.01 | 161.01 | -2.74% | 233,156 |
| Aug 21, 2026 | 164.19 | 166.49 | 158.79 | 165.54 | 165.54 | 3.64% | 406,499 |
| Aug 20, 2026 | 162.76 | 164.12 | 158.82 | 159.73 | 159.73 | -3.18% | 213,848 |
| Aug 19, 2026 | 170.70 | 170.70 | 163.68 | 164.98 | 164.98 | -1.84% | 427,758 |
| Aug 18, 2026 | 167.14 | 170.37 | 166.17 | 168.07 | 168.07 | -2.12% | 292,686 |
| Aug 17, 2026 | 173.39 | 175.65 | 170.86 | 171.71 | 171.71 | -0.54% | 365,033 |
| Aug 14, 2026 | 177.50 | 178.84 | 170.08 | 172.65 | 172.65 | -3.44% | 288,287 |
| Aug 13, 2026 | 179.58 | 182.00 | 175.47 | 178.81 | 178.81 | -0.43% | 326,227 |
| 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 |