Impinj, Inc. PI
NASDAQ · United States · Electronic Technology
$180.33+1.03 (+0.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $180.19 | +0.50% | $180.53 | $181.32 | $177.90 | 16.22K |
| 2026-09-30 | $179.29 | +1.61% | $177.68 | $183.37 | $176.29 | 343.50K |
| 2026-09-29 | $176.45 | -0.24% | $179.00 | $180.90 | $175.60 | 214.50K |
| 2026-09-28 | $176.88 | -0.79% | $175.49 | $180.34 | $174.78 | 371.30K |
| 2026-09-25 | $178.28 | +0.97% | $177.99 | $181.37 | $176.09 | 356.10K |
| 2026-09-24 | $176.57 | -0.36% | $175.49 | $177.64 | $172.40 | 344.00K |
| 2026-09-23 | $177.20 | -2.50% | $180.42 | $181.14 | $173.42 | 590.30K |
| 2026-09-22 | $181.75 | -1.25% | $184.50 | $186.66 | $181.08 | 814.00K |
| 2026-09-21 | $184.04 | +1.55% | $184.21 | $185.72 | $181.29 | 226.10K |
| 2026-09-18 | $181.23 | +0.83% | $182.29 | $183.34 | $180.36 | 576.80K |
| 2026-09-17 | $179.73 | +1.21% | $182.69 | $183.49 | $179.00 | 360.20K |
| 2026-09-16 | $177.59 | +1.83% | $175.55 | $182.81 | $174.18 | 360.80K |
| 2026-09-15 | $174.39 | +0.75% | $173.26 | $176.12 | $170.36 | 354.60K |
| 2026-09-14 | $173.09 | -2.11% | $170.86 | $182.94 | $170.00 | 477.90K |
| 2026-09-11 | $176.82 | +2.93% | $174.51 | $182.82 | $174.51 | 461.70K |
| 2026-09-10 | $171.79 | +4.30% | $161.17 | $175.00 | $161.17 | 278.40K |
| 2026-09-09 | $164.70 | -4.14% | $168.02 | $174.17 | $161.64 | 390.10K |
| 2026-09-08 | $171.82 | -0.43% | $172.95 | $176.25 | $171.48 | 537.80K |
| 2026-09-04 | $172.57 | -1.45% | $176.35 | $177.52 | $169.05 | 294.10K |
| 2026-09-03 | $175.11 | +0.03% | $175.33 | $175.97 | $170.77 | 393.10K |
| 2026-09-02 | $175.05 | +4.08% | $168.58 | $178.45 | $168.58 | 380.20K |
| 2026-09-01 | $168.19 | -3.52% | $170.21 | $171.98 | $164.62 | 308.50K |
| 2026-08-31 | $174.32 | +2.51% | $172.00 | $175.64 | $167.82 | 331.50K |
| 2026-08-28 | $170.06 | +1.18% | $167.81 | $179.55 | $166.51 | 355.70K |
| 2026-08-27 | $168.07 | +5.54% | $161.37 | $168.25 | $160.65 | 330.90K |
| 2026-08-26 | $159.25 | -4.19% | $166.47 | $170.00 | $156.96 | 285.10K |
| 2026-08-25 | $166.22 | +3.24% | $161.85 | $167.47 | $159.28 | 397.20K |
| 2026-08-24 | $161.01 | -2.74% | $164.11 | $164.11 | $157.03 | 233.20K |
| 2026-08-21 | $165.54 | +3.64% | $164.19 | $166.49 | $158.79 | 406.50K |
| 2026-08-20 | $159.73 | -3.18% | $162.76 | $164.12 | $158.82 | 213.80K |
| 2026-08-19 | $164.98 | -1.84% | $170.70 | $170.70 | $163.68 | 427.80K |
| 2026-08-18 | $168.07 | -2.12% | $167.14 | $170.37 | $166.17 | 292.60K |
| 2026-08-17 | $171.71 | -0.54% | $173.39 | $175.65 | $170.86 | 365.00K |
| 2026-08-14 | $172.65 | -3.44% | $177.50 | $178.84 | $170.08 | 288.30K |
| 2026-08-13 | $178.81 | -0.43% | $179.58 | $182.00 | $175.47 | 326.20K |
| 2026-08-12 | $179.58 | +3.12% | $178.46 | $180.00 | $174.11 | 491.90K |
| 2026-08-11 | $174.14 | -1.20% | $179.45 | $182.15 | $173.91 | 675.70K |
| 2026-08-10 | $176.25 | -3.88% | $184.41 | $185.00 | $176.00 | 507.70K |
| 2026-08-07 | $183.36 | +6.66% | $175.00 | $183.92 | $174.99 | 608.60K |
| 2026-08-06 | $171.91 | +5.21% | $162.09 | $173.83 | $162.09 | 572.20K |
| 2026-08-05 | $163.39 | -2.53% | $167.63 | $168.15 | $161.71 | 377.50K |
| 2026-08-04 | $167.63 | +3.83% | $165.25 | $170.74 | $162.86 | 621.90K |
| 2026-08-03 | $161.44 | +6.66% | $150.17 | $165.03 | $149.21 | 734.50K |
| 2026-07-31 | $151.36 | +2.62% | $150.00 | $151.76 | $145.18 | 530.70K |
| 2026-07-30 | $147.49 | +5.88% | $149.99 | $156.33 | $135.32 | 1.16M |
| 2026-07-29 | $139.30 | +4.71% | $130.53 | $140.76 | $129.76 | 811.10K |
| 2026-07-28 | $133.03 | +2.10% | $129.95 | $134.27 | $125.74 | 434.90K |
| 2026-07-27 | $130.29 | +2.15% | $130.69 | $133.79 | $126.38 | 415.90K |
| 2026-07-24 | $127.55 | +0.58% | $126.09 | $129.91 | $124.49 | 268.70K |
| 2026-07-23 | $126.82 | -8.11% | $134.74 | $139.53 | $125.52 | 637.80K |
| 2026-07-22 | $138.02 | +1.46% | $133.20 | $138.53 | $133.20 | 221.00K |
| 2026-07-21 | $136.03 | -1.23% | $141.75 | $141.92 | $134.45 | 387.90K |
| 2026-07-20 | $137.72 | -0.47% | $140.00 | $142.27 | $137.44 | 289.60K |
| 2026-07-17 | $138.37 | -1.70% | $133.18 | $141.04 | $133.00 | 229.80K |
| 2026-07-16 | $140.76 | -2.59% | $141.22 | $142.99 | $137.46 | 325.50K |
| 2026-07-15 | $144.51 | -0.06% | $145.98 | $147.10 | $141.22 | 237.40K |
| 2026-07-14 | $144.60 | -0.97% | $153.13 | $153.38 | $142.85 | 247.70K |
| 2026-07-13 | $146.02 | +1.38% | $141.93 | $149.46 | $140.96 | 385.50K |
| 2026-07-10 | $144.03 | -0.26% | $146.91 | $146.91 | $140.58 | 163.20K |
| 2026-07-09 | $144.40 | +0.87% | $146.52 | $149.90 | $143.51 | 231.10K |
| 2026-07-08 | $143.15 | +3.63% | $136.15 | $143.66 | $134.04 | 317.30K |
| 2026-07-07 | $138.14 | -6.66% | $141.89 | $144.48 | $137.01 | 308.10K |
| 2026-07-06 | $148.00 | +4.53% | $145.93 | $149.59 | $144.24 | 367.60K |
| 2026-07-02 | $141.58 | -1.41% | $140.47 | $145.65 | $136.82 | 216.80K |
| 2026-07-01 | $143.61 | +0.27% | $143.01 | $149.98 | $141.04 | 305.30K |
| 2026-06-30 | $143.23 | +7.45% | $133.67 | $143.66 | $131.12 | 445.80K |
| 2026-06-29 | $133.30 | +0.58% | $132.00 | $133.83 | $128.94 | 353.10K |
| 2026-06-26 | $132.53 | -1.33% | $129.67 | $133.98 | $127.50 | 998.80K |
| 2026-06-25 | $134.32 | +4.95% | $130.70 | $134.69 | $129.65 | 411.50K |
| 2026-06-24 | $127.98 | +2.20% | $125.10 | $129.04 | $124.50 | 322.20K |
| 2026-06-23 | $125.22 | -4.84% | $126.79 | $129.58 | $124.65 | 355.80K |
| 2026-06-22 | $131.59 | +2.24% | $127.63 | $132.30 | $127.47 | 392.20K |
| 2026-06-18 | $128.71 | +4.12% | $127.83 | $129.38 | $124.61 | 524.30K |
| 2026-06-17 | $123.62 | -4.62% | $132.74 | $132.74 | $122.31 | 357.50K |
| 2026-06-16 | $129.61 | -5.05% | $135.26 | $139.89 | $129.11 | 415.20K |
| 2026-06-15 | $136.50 | +2.81% | $137.42 | $139.66 | $135.68 | 311.80K |
| 2026-06-12 | $132.77 | +2.07% | $131.66 | $135.02 | $130.59 | 263.70K |
| 2026-06-11 | $130.08 | +6.02% | $124.44 | $131.50 | $122.62 | 237.70K |
| 2026-06-10 | $122.69 | -1.88% | $122.55 | $127.53 | $121.55 | 408.20K |
| 2026-06-09 | $125.04 | -3.32% | $129.72 | $132.20 | $117.11 | 629.20K |
| 2026-06-08 | $129.33 | +6.95% | $125.43 | $132.50 | $122.90 | 652.70K |
| 2026-06-05 | $120.93 | -11.20% | $132.59 | $133.74 | $120.86 | 567.80K |
| 2026-06-04 | $136.18 | -1.15% | $135.48 | $139.95 | $133.20 | 338.00K |
| 2026-06-03 | $137.76 | -3.84% | $143.27 | $143.27 | $135.92 | 505.80K |
| 2026-06-02 | $143.26 | +0.41% | $144.00 | $146.51 | $139.78 | 563.30K |
| 2026-06-01 | $142.67 | -5.52% | $148.73 | $152.84 | $140.22 | 515.30K |
| 2026-05-29 | $151.00 | -3.75% | $158.00 | $158.66 | $149.55 | 375.70K |
| 2026-05-28 | $156.88 | -0.58% | $156.62 | $158.20 | $153.16 | 280.30K |
| 2026-05-27 | $157.79 | -1.13% | $162.96 | $163.40 | $154.96 | 373.70K |
| 2026-05-26 | $159.60 | +6.57% | $152.35 | $161.85 | $151.50 | 544.00K |