Skip to main content
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
111.83
+3.36 (3.10%)
At close: Jun 27, 2025, 4:00 PM
111.40
-0.43 (-0.38%)
After-hours: Jun 27, 2025, 7:13 PM EDT

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025109.04113.07108.59111.83111.833.10%880,236
Jun 26, 2025109.01109.49107.22108.47108.470.40%235,692
Jun 25, 2025108.22108.62106.22108.04108.040.23%223,099
Jun 24, 2025108.23112.15107.70107.79107.791.36%483,271
Jun 23, 2025103.44107.40103.41106.34106.342.67%304,057
Jun 20, 2025104.86106.18101.58103.57103.57-0.53%438,762
Jun 18, 2025103.95106.17103.08104.12104.120.13%309,305
Jun 17, 2025104.53106.33103.91103.98103.98-1.69%210,638
Jun 16, 2025106.50108.75104.84105.77105.771.32%633,549
Jun 13, 2025107.65107.88104.00104.39104.39-4.14%293,237
Jun 12, 2025110.05111.14107.64108.90108.90-1.91%270,295
Jun 11, 2025117.00119.50109.83111.02111.02-4.18%372,592
Jun 10, 2025117.87118.81115.03115.86115.86-0.98%310,109
Jun 9, 2025115.48118.79114.60117.01117.013.14%417,187
Jun 6, 2025118.62119.45112.51113.45113.45-1.89%460,737
Jun 5, 2025117.71119.00114.43115.64115.64-1.73%386,802
Jun 4, 2025120.52121.97117.67117.67117.67-2.21%917,538
Jun 3, 2025116.97121.68115.02120.33120.333.28%437,462
Jun 2, 2025113.02116.63112.32116.51116.512.12%481,034
May 30, 2025113.81115.66111.46114.09114.09-1.27%349,287
May 29, 2025117.35117.71113.41115.56115.560.59%303,959
May 28, 2025116.53117.61114.73114.88114.88-1.32%203,847
May 27, 2025115.21118.98113.00116.42116.423.95%593,219
May 23, 2025112.35113.08110.24112.00112.00-2.79%415,508
May 22, 2025116.77117.76113.71115.21115.21-1.97%450,346
May 21, 2025122.10123.17116.59117.52117.52-4.71%575,574
May 20, 2025122.35124.74122.07123.33123.330.01%319,153
May 19, 2025121.02124.31121.02123.32123.32-1.38%394,668
May 16, 2025122.03126.23120.69125.05125.052.71%495,539
May 15, 2025120.00122.00117.36121.75121.750.24%584,388
May 14, 2025122.39122.39116.99121.46121.46-0.30%953,010
May 13, 2025112.46121.86112.27121.82121.828.82%1,111,728
May 12, 2025106.16112.75105.48111.95111.9511.95%975,124
May 9, 202599.78102.9899.02100.00100.002.23%486,778
May 8, 202599.10100.0897.2097.8297.820.14%483,727
May 7, 202596.9598.4394.8297.6897.681.21%481,714
May 6, 202596.2697.6294.8196.5196.51-1.98%317,487
May 5, 202597.90100.0096.4798.4698.46-0.34%673,183
May 2, 202597.45100.2296.4398.8098.804.08%552,860
May 1, 202593.3596.2890.4494.9394.933.04%710,828
Apr 30, 202587.1692.2085.9592.1392.132.72%768,788
Apr 29, 202590.7191.2389.0889.6989.69-1.27%912,096
Apr 28, 202591.4392.2387.5790.8490.84-0.73%824,245
Apr 25, 202590.1592.7087.9191.5191.511.96%815,245
Apr 24, 202591.8793.0085.5489.7589.7516.45%2,293,956
Apr 23, 202577.9880.6376.8377.0777.073.74%1,461,495
Apr 22, 202570.5074.5369.8874.2974.296.63%982,162
Apr 21, 202566.8869.8065.5269.6769.671.46%681,218
Apr 17, 202566.3269.1465.7468.6768.674.00%671,380
Apr 16, 202564.0866.1462.9466.0366.03-0.53%722,175