Impinj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	158.12	161.86	156.46	158.26	158.26	0.94%	582,443
Dec 4, 2025	162.89	162.89	156.16	156.79	156.79	-4.50%	949,369
Dec 3, 2025	168.05	173.98	162.96	164.18	164.18	-2.30%	637,257
Dec 2, 2025	164.91	171.37	162.43	168.05	168.05	3.40%	1,006,796
Dec 1, 2025	167.07	169.91	162.33	162.52	162.52	-5.44%	678,773
Nov 28, 2025	173.00	175.57	169.64	171.87	171.87	-0.54%	281,737
Nov 26, 2025	164.25	173.31	164.25	172.81	172.81	4.49%	520,730
Nov 25, 2025	154.32	170.82	154.25	165.39	165.39	5.05%	682,825
Nov 24, 2025	153.75	163.84	153.61	157.44	157.44	2.52%	463,146
Nov 21, 2025	147.84	155.99	140.40	153.57	153.57	3.81%	653,119
Nov 20, 2025	155.31	158.58	146.81	147.94	147.94	-0.82%	501,715
Nov 19, 2025	145.43	150.74	144.37	149.16	149.16	2.97%	562,150
Nov 18, 2025	141.88	146.23	139.44	144.86	144.86	0.26%	430,071
Nov 17, 2025	142.00	145.58	139.70	144.49	144.49	1.40%	499,638
Nov 14, 2025	138.71	146.31	137.00	142.50	142.50	-0.82%	474,751
Nov 13, 2025	150.36	152.06	142.79	143.68	143.68	-6.12%	505,049
Nov 12, 2025	157.41	158.94	152.29	153.04	153.04	-1.33%	375,599
Nov 11, 2025	159.66	160.95	154.55	155.10	155.10	-3.37%	494,425
Nov 10, 2025	168.66	173.62	160.34	160.51	160.51	-1.91%	405,918
Nov 7, 2025	166.00	166.06	153.00	163.63	163.63	-3.21%	962,787
Nov 6, 2025	179.94	181.75	168.73	169.06	169.06	-6.19%	555,463
Nov 5, 2025	176.55	183.27	172.40	180.21	180.21	2.65%	335,145
Nov 4, 2025	184.42	184.42	175.36	175.55	175.55	-6.46%	485,839
Nov 3, 2025	202.01	202.86	186.03	187.67	187.67	-7.17%	689,714
Oct 31, 2025	207.01	209.00	196.85	202.16	202.16	-1.90%	653,243
Oct 30, 2025	215.73	223.05	189.68	206.08	206.08	-14.81%	1,411,409
Oct 29, 2025	236.25	245.93	236.03	241.91	241.91	2.55%	618,858
Oct 28, 2025	237.88	239.74	233.57	235.89	235.89	-0.84%	338,599
Oct 27, 2025	238.73	240.00	231.41	237.88	237.88	0.87%	411,302
Oct 24, 2025	244.37	247.06	235.32	235.83	235.83	-2.21%	638,913
Oct 23, 2025	202.51	244.34	202.51	241.17	241.17	19.34%	1,512,661
Oct 22, 2025	195.86	209.88	195.62	202.08	202.08	0.68%	594,705
Oct 21, 2025	201.40	203.39	194.86	200.72	200.72	-1.32%	434,283
Oct 20, 2025	203.36	208.00	196.61	203.40	203.40	0.98%	406,463
Oct 17, 2025	197.65	202.80	195.90	201.43	201.43	0.05%	271,347
Oct 16, 2025	200.56	202.65	195.19	201.32	201.32	1.20%	433,253
Oct 15, 2025	200.68	204.76	194.12	198.93	198.93	0.55%	425,225
Oct 14, 2025	189.32	201.25	188.42	197.85	197.85	0.66%	333,673
Oct 13, 2025	194.34	199.36	191.26	196.56	196.56	4.58%	273,181
Oct 10, 2025	205.33	207.08	184.68	187.96	187.96	-8.60%	601,384
Oct 9, 2025	213.51	217.17	204.90	205.64	205.64	-3.21%	499,856
Oct 8, 2025	194.00	212.98	192.61	212.45	212.45	10.09%	977,770
Oct 7, 2025	196.93	198.59	190.58	192.97	192.97	-1.61%	426,256
Oct 6, 2025	189.52	197.23	189.52	196.13	196.13	5.91%	479,826
Oct 3, 2025	185.03	192.60	184.17	185.19	185.19	1.35%	371,157
Oct 2, 2025	181.38	184.14	180.11	182.73	182.73	2.72%	266,942
Oct 1, 2025	176.65	180.00	172.99	177.89	177.89	-1.58%	369,729
Sep 30, 2025	180.48	182.03	174.17	180.75	180.75	0.31%	361,868
Sep 29, 2025	178.17	180.83	175.11	180.20	180.20	2.71%	503,969
Sep 26, 2025	178.68	180.65	172.80	175.45	175.45	-1.69%	258,836