Impinj, Inc. (BIT:1PI)
Italy
· Delayed Price · Currency is EUR 148.65
+5.70 (3.99%)
At close: Dec 3, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.07% | - |
| Dec 4, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -8.04% | - |
| Dec 3, 2025 | 143.75 | 148.40 | 143.75 | 148.65 | 148.65 | 3.99% | 12 |
| Dec 2, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.18% | - |
| Dec 1, 2025 | 141.80 | 141.80 | 141.75 | 142.70 | 142.70 | -4.03% | 82 |
| Nov 28, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.27% | - |
| Nov 27, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1.33% | - |
| Nov 26, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 1.00% | - |
| Nov 25, 2025 | 135.10 | 145.00 | 135.10 | 145.70 | 145.70 | 3.00% | 17 |
| Nov 24, 2025 | 134.60 | 139.00 | 134.60 | 141.45 | 141.45 | 10.51% | 64 |
| Nov 21, 2025 | 127.35 | 127.35 | 127.35 | 128.00 | 128.00 | -4.55% | 17 |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 134.10 | 134.10 | 3.63% | 2 |
| Nov 19, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 4.19% | - |
| Nov 18, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 2.01% | - |
| Nov 17, 2025 | 121.75 | 121.75 | 118.75 | 121.75 | 121.75 | -2.60% | 68 |
| Nov 14, 2025 | 123.35 | 123.35 | 121.75 | 125.00 | 125.00 | -2.61% | 44 |
| Nov 13, 2025 | 136.60 | 136.60 | 136.60 | 128.35 | 128.35 | -4.07% | 14 |
| Nov 12, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.63% | - |
| Nov 11, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | -5.71% | - |
| Nov 10, 2025 | 145.00 | 145.30 | 145.00 | 142.80 | 142.80 | 7.37% | 9 |
| Nov 7, 2025 | 132.55 | 132.55 | 132.40 | 133.00 | 133.00 | -10.77% | 9 |
| Nov 6, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -4.15% | - |
| Nov 5, 2025 | 154.00 | 154.00 | 154.00 | 155.50 | 155.50 | -3.39% | 7 |
| Nov 4, 2025 | 159.85 | 162.75 | 159.85 | 160.95 | 160.95 | -7.50% | 70 |
| Nov 3, 2025 | 179.25 | 183.95 | 170.90 | 174.00 | 174.00 | -2.90% | 326 |
| Oct 31, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -6.74% | - |
| Oct 30, 2025 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | -6.13% | - |
| Oct 29, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.05% | - |
| Oct 28, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1.84% | - |
| Oct 27, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.64% | - |
| Oct 24, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 5.14% | - |
| Oct 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 10.79% | - |
| Oct 22, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.70% | - |
| Oct 21, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -0.78% | - |
| Oct 20, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 1.55% | - |
| Oct 17, 2025 | 172.50 | 172.50 | 172.50 | 171.25 | 171.25 | 0.53% | 4 |
| Oct 16, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 0.03% | - |
| Oct 15, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.15% | - |
| Oct 14, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 0.62% | - |
| Oct 13, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.86% | - |
| Oct 10, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -9.38% | - |
| Oct 9, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 5.25% | - |
| Oct 8, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 5.35% | - |
| Oct 7, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.88% | - |
| Oct 6, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 5.81% | - |
| Oct 3, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.18% | - |
| Oct 2, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 2.94% | - |
| Oct 1, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.67% | - |
| Sep 30, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 0.37% | - |
| Sep 29, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.67% | - |