Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	126.09	129.91	124.49	127.55	127.55	0.58%	268,670
Jul 23, 2026	134.74	139.53	125.52	126.82	126.82	-8.11%	637,786
Jul 22, 2026	133.20	138.53	133.20	138.02	138.02	1.46%	220,750
Jul 21, 2026	141.75	141.92	134.45	136.03	136.03	-1.23%	386,081
Jul 20, 2026	140.00	142.27	137.44	137.72	137.72	-0.47%	289,602
Jul 17, 2026	133.18	141.04	133.00	138.37	138.37	-1.70%	229,744
Jul 16, 2026	141.22	142.99	137.46	140.76	140.76	-2.59%	325,274
Jul 15, 2026	145.98	147.10	141.22	144.51	144.51	-0.06%	237,350
Jul 14, 2026	153.13	153.38	142.85	144.60	144.60	-0.97%	247,698
Jul 13, 2026	141.93	149.46	140.97	146.02	146.02	1.38%	385,462
Jul 10, 2026	146.91	146.91	140.58	144.03	144.03	-0.26%	163,123
Jul 9, 2026	146.52	149.90	143.51	144.40	144.40	0.87%	215,078
Jul 8, 2026	136.15	143.66	134.05	143.15	143.15	3.63%	317,265
Jul 7, 2026	141.89	144.48	137.01	138.14	138.14	-6.66%	308,110
Jul 6, 2026	145.93	149.59	144.24	148.00	148.00	4.53%	367,638
Jul 2, 2026	140.47	145.65	136.82	141.58	141.58	-1.41%	216,793
Jul 1, 2026	143.01	149.98	141.04	143.61	143.61	0.27%	305,290
Jun 30, 2026	133.67	143.66	131.12	143.23	143.23	7.45%	445,797
Jun 29, 2026	132.00	133.83	128.94	133.30	133.30	0.58%	352,574
Jun 26, 2026	129.67	133.98	127.50	132.53	132.53	-1.33%	984,619
Jun 25, 2026	130.70	134.69	129.66	134.32	134.32	4.95%	411,404
Jun 24, 2026	125.10	129.04	124.50	127.98	127.98	2.20%	322,130
Jun 23, 2026	126.79	129.58	124.65	125.22	125.22	-4.84%	355,687
Jun 22, 2026	127.63	132.30	127.47	131.59	131.59	2.24%	365,229
Jun 18, 2026	127.83	129.38	124.61	128.71	128.71	4.12%	524,263
Jun 17, 2026	132.74	132.74	122.31	123.62	123.62	-4.62%	357,566
Jun 16, 2026	135.26	139.89	129.11	129.61	129.61	-5.05%	415,243
Jun 15, 2026	137.42	139.66	135.68	136.50	136.50	2.81%	311,840
Jun 12, 2026	131.66	135.02	130.59	132.77	132.77	2.07%	263,758
Jun 11, 2026	124.44	131.50	122.62	130.08	130.08	6.02%	237,888
Jun 10, 2026	122.55	127.53	121.55	122.69	122.69	-1.88%	408,217
Jun 9, 2026	129.72	132.20	117.11	125.04	125.04	-3.32%	629,242
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