NASDAQ : PI
Impinj, Inc. — Price history
Technology · Semiconductors · United States
Last price 182.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Impinj, Inc. (PI) closed at 186.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 183.39 | 187.56 | 180.88 | 186.4 | 80,445 | +3.75% |
| 2026-10-30 | 175 | 180.83 | 173.46 | 179.66 | 411,101 | -1.58% |
| 2026-10-29 | 193.65 | 202.61 | 172.3 | 182.55 | 837,671 | +3.44% |
| 2026-10-28 | 175.04 | 177.55 | 170 | 176.48 | 394,526 | +0.96% |
| 2026-10-27 | 175.48 | 179.52 | 171.58 | 174.81 | 430,691 | +1.50% |
| 2026-10-26 | 168.46 | 177.02 | 166.13 | 172.23 | 319,827 | +3.09% |
| 2026-10-23 | 162.54 | 167.55 | 159.798 | 167.07 | 407,520 | +2.69% |
| 2026-10-22 | 173.25 | 176 | 159.38 | 162.7 | 704,744 | -9.01% |
| 2026-10-21 | 180.21 | 183.5 | 177 | 178.82 | 387,757 | +0.55% |
| 2026-10-20 | 170.91 | 179.71 | 170 | 177.84 | 547,489 | +1.19% |
| 2026-10-19 | 176.76 | 177.7 | 172.054 | 175.74 | 645,774 | +0.21% |
| 2026-10-16 | 188.76 | 191.635 | 174.48 | 175.37 | 583,950 | -8.13% |
| 2026-10-15 | 187.18 | 192.57 | 183.189 | 190.88 | 370,158 | -0.66% |
| 2026-10-14 | 177.88 | 192.82 | 177.88 | 192.14 | 561,777 | +4.77% |
| 2026-10-13 | 189.34 | 189.74 | 182.32 | 183.4 | 578,231 | -3.49% |
| 2026-10-12 | 189.71 | 191.65 | 186.31 | 190.04 | 391,975 | +0.22% |
| 2026-10-09 | 186.5 | 190.595 | 184.56 | 189.63 | 232,602 | +3.37% |
| 2026-10-08 | 189.63 | 190.5 | 181.99 | 183.45 | 388,139 | -3.97% |
| 2026-10-07 | 180.86 | 192.2 | 180.86 | 191.04 | 413,360 | +3.74% |
| 2026-10-06 | 187.54 | 189.32 | 184.03 | 184.16 | 234,173 | -0.56% |
| 2026-10-05 | 189.4 | 189.99 | 184.18 | 185.19 | 542,352 | -2.33% |
| 2026-10-02 | 190.37 | 192.645 | 187.99 | 189.61 | 479,565 | +3.12% |
| 2026-10-01 | 180.53 | 185.725 | 177.895 | 183.87 | 350,421 | +2.55% |
| 2026-09-30 | 177.68 | 183.37 | 176.29 | 179.29 | 343,560 | +1.61% |
| 2026-09-29 | 179 | 180.9 | 175.6 | 176.45 | 214,550 | -0.24% |
| 2026-09-28 | 175.49 | 180.34 | 174.78 | 176.88 | 371,358 | -0.79% |
| 2026-09-25 | 177.99 | 181.37 | 176.093 | 178.28 | 356,069 | +0.97% |
| 2026-09-24 | 175.49 | 177.64 | 172.4 | 176.57 | 343,970 | -0.36% |
| 2026-09-23 | 180.42 | 181.14 | 173.42 | 177.2 | 590,294 | -2.50% |
| 2026-09-22 | 184.5 | 186.66 | 181.08 | 181.75 | 814,043 | -1.25% |
| 2026-09-21 | 184.21 | 185.72 | 181.29 | 184.045 | 226,138 | +1.55% |
| 2026-09-18 | 182.29 | 183.34 | 180.36 | 181.23 | 576,757 | +0.83% |
| 2026-09-17 | 182.69 | 183.49 | 179 | 179.73 | 360,173 | +1.21% |
| 2026-09-16 | 175.55 | 182.81 | 174.18 | 177.59 | 360,799 | +1.83% |
| 2026-09-15 | 173.26 | 176.12 | 170.36 | 174.39 | 354,655 | +0.75% |
| 2026-09-14 | 170.86 | 182.938 | 170 | 173.09 | 477,933 | -2.11% |
| 2026-09-11 | 174.51 | 182.82 | 174.51 | 176.82 | 461,678 | +2.93% |
| 2026-09-10 | 161.17 | 175 | 161.17 | 171.79 | 278,443 | +4.30% |
| 2026-09-09 | 168.02 | 174.17 | 161.64 | 164.7 | 390,280 | -4.14% |
| 2026-09-08 | 172.95 | 176.25 | 171.48 | 171.82 | 537,828 | -0.43% |
| 2026-09-04 | 176.35 | 177.52 | 169.05 | 172.57 | 294,087 | -1.45% |
| 2026-09-03 | 175.33 | 175.97 | 170.77 | 175.11 | 393,141 | +0.03% |
| 2026-09-02 | 168.58 | 178.45 | 168.58 | 175.05 | 380,161 | +4.08% |
| 2026-09-01 | 170.21 | 171.98 | 164.62 | 168.19 | 308,721 | -3.52% |
| 2026-08-31 | 172 | 175.64 | 167.82 | 174.32 | 331,649 | +2.50% |
| 2026-08-28 | 167.81 | 179.55 | 166.51 | 170.06 | 355,734 | +1.18% |
| 2026-08-27 | 161.37 | 168.25 | 160.65 | 168.07 | 330,872 | +5.54% |
| 2026-08-26 | 166.47 | 170 | 156.96 | 159.25 | 285,696 | -4.19% |
| 2026-08-25 | 161.85 | 167.47 | 159.28 | 166.22 | 397,989 | +3.24% |
| 2026-08-24 | 164.11 | 164.11 | 157.03 | 161.01 | 233,156 | -2.74% |
| 2026-08-21 | 164.19 | 166.49 | 158.785 | 165.54 | 406,499 | +3.64% |
| 2026-08-20 | 162.76 | 164.12 | 158.815 | 159.73 | 213,848 | -3.18% |
| 2026-08-19 | 170.7 | 170.7 | 163.68 | 164.98 | 427,758 | -1.84% |
| 2026-08-18 | 167.14 | 170.37 | 166.17 | 168.07 | 292,686 | -2.12% |
| 2026-08-17 | 173.39 | 175.65 | 170.86 | 171.71 | 365,033 | -0.54% |
| 2026-08-14 | 177.5 | 178.84 | 170.08 | 172.65 | 288,287 | -3.44% |
| 2026-08-13 | 179.58 | 182 | 175.47 | 178.81 | 326,227 | -0.43% |
| 2026-08-12 | 178.46 | 180 | 174.11 | 179.58 | 491,851 | +3.12% |
| 2026-08-11 | 179.45 | 182.15 | 173.91 | 174.14 | 675,728 | -1.20% |
| 2026-08-10 | 184.41 | 185 | 176 | 176.25 | 507,719 | -3.88% |
| 2026-08-07 | 175 | 183.92 | 174.99 | 183.36 | 608,592 | +6.66% |
| 2026-08-06 | 162.09 | 173.83 | 162.09 | 171.91 | 572,174 | +5.21% |
| 2026-08-05 | 167.63 | 168.15 | 161.705 | 163.39 | 377,546 | -2.53% |
| 2026-08-04 | 165.25 | 170.74 | 162.86 | 167.63 | 621,898 | +3.83% |
| 2026-08-03 | 150.17 | 165.03 | 149.21 | 161.44 | 734,668 | +6.66% |
| 2026-07-31 | 150 | 151.755 | 145.176 | 151.36 | 530,699 | +2.62% |
| 2026-07-30 | 149.99 | 156.329 | 135.315 | 147.49 | 1,159,447 | +5.88% |
| 2026-07-29 | 130.53 | 140.76 | 129.76 | 139.3 | 811,294 | +4.71% |
| 2026-07-28 | 129.95 | 134.27 | 125.74 | 133.03 | 435,415 | +2.10% |
| 2026-07-27 | 130.69 | 133.79 | 126.38 | 130.29 | 415,870 | +2.15% |
| 2026-07-24 | 126.09 | 129.906 | 124.49 | 127.55 | 268,701 | +0.58% |
| 2026-07-23 | 134.74 | 139.53 | 125.52 | 126.82 | 637,838 | -8.11% |
| 2026-07-22 | 133.2 | 138.53 | 133.2 | 138.02 | 220,972 | +1.46% |
| 2026-07-21 | 141.75 | 141.92 | 134.45 | 136.03 | 387,852 | -1.23% |
| 2026-07-20 | 140 | 142.27 | 137.44 | 137.72 | 289,605 | -0.47% |
| 2026-07-17 | 133.18 | 141.04 | 133 | 138.37 | 229,767 | -1.70% |
| 2026-07-16 | 141.22 | 142.99 | 137.46 | 140.76 | 325,506 | -2.59% |
| 2026-07-15 | 145.98 | 147.1 | 141.22 | 144.51 | 237,382 | -0.06% |
| 2026-07-14 | 153.13 | 153.375 | 142.85 | 144.6 | 247,707 | -0.97% |
| 2026-07-13 | 141.93 | 149.46 | 140.965 | 146.02 | 385,568 | +1.38% |
| 2026-07-10 | 146.91 | 146.91 | 140.58 | 144.03 | 163,251 | -0.26% |
| 2026-07-09 | 146.52 | 149.9 | 143.505 | 144.4 | 231,147 | +0.87% |
| 2026-07-08 | 136.15 | 143.66 | 134.045 | 143.15 | 317,271 | +3.63% |
| 2026-07-07 | 141.89 | 144.48 | 137.005 | 138.14 | 308,121 | -6.66% |
| 2026-07-06 | 145.93 | 149.59 | 144.24 | 148 | 367,642 | +4.53% |
| 2026-07-02 | 140.472 | 145.65 | 136.82 | 141.58 | 216,799 | -1.41% |
| 2026-07-01 | 143.01 | 149.98 | 141.035 | 143.61 | 305,365 | +0.27% |
| 2026-06-30 | 133.67 | 143.66 | 131.12 | 143.23 | 445,878 | +7.45% |
| 2026-06-29 | 132 | 133.83 | 128.94 | 133.3 | 353,094 | +0.58% |
| 2026-06-26 | 129.67 | 133.975 | 127.5 | 132.53 | 998,910 | -1.33% |
| 2026-06-25 | 130.7 | 134.69 | 129.655 | 134.32 | 411,472 | +4.95% |
| 2026-06-24 | 125.1 | 129.04 | 124.5 | 127.98 | 322,341 | +2.20% |
| 2026-06-23 | 126.79 | 129.58 | 124.65 | 125.22 | 355,837 | -4.84% |
| 2026-06-22 | 127.63 | 132.3 | 127.47 | 131.59 | 392,267 | +2.24% |
| 2026-06-18 | 127.83 | 129.38 | 124.61 | 128.71 | 524,563 | +4.12% |
| 2026-06-17 | 132.74 | 132.74 | 122.31 | 123.62 | 357,566 | -4.62% |
| 2026-06-16 | 135.26 | 139.89 | 129.11 | 129.61 | 415,243 | -5.05% |
| 2026-06-15 | 137.42 | 139.66 | 135.675 | 136.5 | 311,840 | +2.81% |
| 2026-06-12 | 131.66 | 135.02 | 130.59 | 132.77 | 263,758 | +2.07% |
| 2026-06-11 | 124.44 | 131.5 | 122.62 | 130.08 | 237,888 | +6.02% |
| 2026-06-10 | 122.55 | 127.53 | 121.55 | 122.69 | 408,217 | -1.88% |
| 2026-06-09 | 129.72 | 132.2 | 117.11 | 125.04 | 629,242 | -3.32% |
| 2026-06-08 | 125.43 | 132.5 | 122.9 | 129.33 | 652,714 | +6.95% |
| 2026-06-05 | 132.59 | 133.735 | 120.86 | 120.93 | 568,126 | -11.20% |
| 2026-06-04 | 135.48 | 139.95 | 133.2 | 136.18 | 337,978 | -1.15% |
| 2026-06-03 | 143.27 | 143.27 | 135.92 | 137.76 | 505,789 | -3.84% |
| 2026-06-02 | 144 | 146.51 | 139.78 | 143.26 | 563,272 | +0.41% |
| 2026-06-01 | 148.73 | 152.84 | 140.22 | 142.67 | 515,301 | -5.52% |
| 2026-05-29 | 158 | 158.665 | 149.55 | 151 | 375,747 | -3.75% |
| 2026-05-28 | 156.62 | 158.2 | 153.16 | 156.88 | 280,422 | -0.58% |
| 2026-05-27 | 162.96 | 163.4 | 154.96 | 157.79 | 373,730 | -1.13% |
| 2026-05-26 | 152.35 | 161.85 | 151.5 | 159.6 | 544,026 | +6.57% |
| 2026-05-22 | 141.77 | 152.705 | 141.57 | 149.76 | 399,641 | +6.77% |
| 2026-05-21 | 134.76 | 144.605 | 132.96 | 140.27 | 578,612 | +2.25% |
| 2026-05-20 | 134.78 | 139.08 | 129.62 | 137.18 | 476,981 | +3.34% |
| 2026-05-19 | 137.21 | 142 | 132.55 | 132.74 | 767,202 | -4.71% |
| 2026-05-18 | 140.36 | 140.525 | 135.05 | 139.3 | 370,636 | +0.42% |
| 2026-05-15 | 139.38 | 143 | 138.03 | 138.72 | 384,139 | -4.09% |
| 2026-05-14 | 148.49 | 150.97 | 144.01 | 144.63 | 270,945 | -2.11% |
| 2026-05-13 | 151.17 | 153.28 | 146.07 | 147.74 | 399,074 | -0.34% |