Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
94.29
-5.32 (-5.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.12 | 98.30 | 93.75 | 94.29 | 94.29 | -5.34% | 802,427 |
| Mar 5, 2026 | 111.30 | 112.90 | 99.04 | 99.61 | 99.61 | -11.65% | 1,375,136 |
| Mar 4, 2026 | 117.88 | 119.30 | 111.33 | 112.74 | 112.74 | -3.34% | 761,455 |
| Mar 3, 2026 | 116.36 | 119.50 | 112.80 | 116.64 | 116.64 | -3.33% | 542,754 |
| Mar 2, 2026 | 117.37 | 124.10 | 117.06 | 120.66 | 120.66 | -1.63% | 335,863 |
| Feb 27, 2026 | 119.60 | 123.01 | 116.60 | 122.66 | 122.66 | -0.14% | 588,289 |
| Feb 26, 2026 | 124.48 | 126.65 | 119.86 | 122.83 | 122.83 | -2.14% | 336,735 |
| Feb 25, 2026 | 123.33 | 127.98 | 122.12 | 125.52 | 125.52 | 2.21% | 663,208 |
| Feb 24, 2026 | 120.37 | 123.54 | 119.32 | 122.80 | 122.80 | 3.21% | 401,075 |
| Feb 23, 2026 | 126.31 | 130.49 | 117.64 | 118.98 | 118.98 | -6.99% | 715,885 |
| Feb 20, 2026 | 122.13 | 129.28 | 122.13 | 127.92 | 127.92 | 3.74% | 481,155 |
| Feb 19, 2026 | 123.20 | 125.47 | 121.34 | 123.31 | 123.31 | 0.26% | 456,627 |
| Feb 18, 2026 | 126.16 | 128.00 | 121.29 | 122.99 | 122.99 | -2.49% | 526,581 |
| Feb 17, 2026 | 119.98 | 131.82 | 119.47 | 126.13 | 126.13 | 4.21% | 934,966 |
| Feb 13, 2026 | 108.75 | 122.07 | 108.75 | 121.04 | 121.04 | 9.63% | 1,070,584 |
| Feb 12, 2026 | 109.21 | 113.90 | 107.71 | 110.41 | 110.41 | 3.24% | 796,875 |
| Feb 11, 2026 | 110.39 | 113.36 | 106.38 | 106.95 | 106.95 | -3.11% | 1,005,214 |
| Feb 10, 2026 | 113.35 | 114.08 | 108.69 | 110.38 | 110.38 | -1.23% | 884,222 |
| Feb 9, 2026 | 114.00 | 118.49 | 108.70 | 111.75 | 111.75 | -3.70% | 1,538,630 |
| Feb 6, 2026 | 124.81 | 129.00 | 104.76 | 116.04 | 116.04 | -24.57% | 3,571,562 |
| Feb 5, 2026 | 149.29 | 154.86 | 149.00 | 153.83 | 153.83 | 1.06% | 736,923 |
| Feb 4, 2026 | 157.65 | 162.25 | 151.66 | 152.22 | 152.22 | -3.59% | 1,021,992 |
| Feb 3, 2026 | 147.76 | 158.00 | 146.60 | 157.89 | 157.89 | 6.66% | 689,856 |
| Feb 2, 2026 | 136.35 | 150.11 | 136.35 | 148.03 | 148.03 | 7.19% | 540,539 |
| Jan 30, 2026 | 146.61 | 148.99 | 137.25 | 138.10 | 138.10 | -6.56% | 1,024,629 |
| Jan 29, 2026 | 159.52 | 162.29 | 146.82 | 147.80 | 147.80 | -8.52% | 985,459 |
| Jan 28, 2026 | 163.78 | 166.49 | 158.68 | 161.56 | 161.56 | -0.14% | 381,361 |
| Jan 27, 2026 | 163.90 | 164.46 | 158.55 | 161.79 | 161.79 | -0.44% | 352,333 |
| Jan 26, 2026 | 159.16 | 163.80 | 157.71 | 162.50 | 162.50 | 1.71% | 302,442 |
| Jan 23, 2026 | 159.63 | 161.44 | 155.25 | 159.77 | 159.77 | -0.73% | 373,475 |
| Jan 22, 2026 | 171.81 | 173.39 | 160.00 | 160.94 | 160.94 | -4.13% | 505,425 |
| Jan 21, 2026 | 156.00 | 172.38 | 156.00 | 167.87 | 167.87 | 8.72% | 1,003,424 |
| Jan 20, 2026 | 157.29 | 162.50 | 151.10 | 154.40 | 154.40 | -4.65% | 661,050 |
| Jan 16, 2026 | 172.51 | 175.00 | 161.51 | 161.93 | 161.93 | -5.70% | 946,021 |
| Jan 15, 2026 | 184.87 | 185.98 | 171.34 | 171.71 | 171.71 | -5.32% | 625,831 |
| Jan 14, 2026 | 192.28 | 192.99 | 171.40 | 181.36 | 181.36 | -9.11% | 1,143,343 |
| Jan 13, 2026 | 205.69 | 209.00 | 199.08 | 199.54 | 199.54 | -1.90% | 398,422 |
| Jan 12, 2026 | 209.30 | 212.00 | 201.50 | 203.41 | 203.41 | -2.75% | 616,716 |
| Jan 9, 2026 | 209.31 | 215.25 | 205.21 | 209.16 | 209.16 | 0.33% | 746,490 |
| Jan 8, 2026 | 196.05 | 208.79 | 193.47 | 208.47 | 208.47 | 6.46% | 919,539 |
| Jan 7, 2026 | 192.75 | 201.28 | 188.29 | 195.82 | 195.82 | 1.34% | 597,734 |
| Jan 6, 2026 | 178.10 | 194.00 | 176.41 | 193.23 | 193.23 | 9.31% | 674,268 |
| Jan 5, 2026 | 184.69 | 186.29 | 168.86 | 176.78 | 176.78 | -1.66% | 743,661 |
| Jan 2, 2026 | 178.01 | 180.09 | 169.74 | 179.76 | 179.76 | 3.30% | 724,843 |
| Dec 31, 2025 | 171.49 | 176.46 | 168.03 | 174.01 | 174.01 | 3.21% | 949,608 |
| Dec 30, 2025 | 172.01 | 173.56 | 168.03 | 168.60 | 168.60 | -1.74% | 193,964 |
| Dec 29, 2025 | 172.01 | 175.16 | 169.76 | 171.59 | 171.59 | -1.39% | 252,995 |
| Dec 26, 2025 | 177.75 | 178.30 | 173.12 | 174.01 | 174.01 | -2.05% | 206,905 |
| Dec 24, 2025 | 172.50 | 178.58 | 170.62 | 177.66 | 177.66 | 3.30% | 174,007 |
| Dec 23, 2025 | 175.92 | 182.10 | 171.51 | 171.99 | 171.99 | -3.51% | 333,564 |
| Dec 22, 2025 | 175.27 | 182.16 | 172.22 | 178.25 | 178.25 | 2.93% | 489,634 |
| Dec 19, 2025 | 171.45 | 176.15 | 171.45 | 173.18 | 173.18 | 1.12% | 778,541 |
| Dec 18, 2025 | 168.44 | 177.77 | 166.50 | 171.26 | 171.26 | 2.87% | 874,934 |
| Dec 17, 2025 | 163.38 | 172.12 | 163.38 | 166.49 | 166.49 | 3.40% | 1,251,184 |
| Dec 16, 2025 | 152.21 | 161.40 | 152.21 | 161.01 | 161.01 | 5.04% | 768,685 |
| Dec 15, 2025 | 146.28 | 153.95 | 145.00 | 153.29 | 153.29 | 5.48% | 946,203 |
| Dec 12, 2025 | 150.14 | 152.00 | 145.00 | 145.33 | 145.33 | -4.74% | 447,405 |
| Dec 11, 2025 | 154.30 | 154.56 | 150.53 | 152.56 | 152.56 | -1.61% | 809,048 |
| Dec 10, 2025 | 156.38 | 158.26 | 152.81 | 155.06 | 155.06 | -0.90% | 491,342 |
| Dec 9, 2025 | 156.74 | 160.96 | 155.73 | 156.47 | 156.47 | -1.31% | 365,486 |
| Dec 8, 2025 | 159.57 | 161.78 | 157.42 | 158.54 | 158.54 | 0.18% | 371,840 |
| Dec 5, 2025 | 158.12 | 161.86 | 156.46 | 158.26 | 158.26 | 0.94% | 582,474 |
| Dec 4, 2025 | 162.89 | 162.89 | 156.16 | 156.79 | 156.79 | -4.50% | 949,377 |
| Dec 3, 2025 | 168.05 | 173.98 | 162.96 | 164.18 | 164.18 | -2.30% | 637,485 |
| Dec 2, 2025 | 164.91 | 171.37 | 162.43 | 168.05 | 168.05 | 3.40% | 1,021,786 |
| Dec 1, 2025 | 167.07 | 169.91 | 162.33 | 162.52 | 162.52 | -5.44% | 693,573 |
| Nov 28, 2025 | 173.00 | 175.57 | 169.64 | 171.87 | 171.87 | -0.54% | 281,894 |
| Nov 26, 2025 | 164.25 | 173.31 | 164.25 | 172.81 | 172.81 | 4.49% | 520,764 |
| Nov 25, 2025 | 154.32 | 170.82 | 154.25 | 165.39 | 165.39 | 5.05% | 682,986 |
| Nov 24, 2025 | 153.75 | 163.84 | 153.61 | 157.44 | 157.44 | 2.52% | 467,435 |
| Nov 21, 2025 | 147.84 | 155.99 | 140.40 | 153.57 | 153.57 | 3.81% | 653,692 |
| Nov 20, 2025 | 155.31 | 158.58 | 146.81 | 147.94 | 147.94 | -0.82% | 501,725 |
| 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 |