Skip to main content
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
132.53
-1.79 (-1.33%)
At close: Jun 26, 2026, 4:00 PM EDT
132.77
+0.24 (0.18%)
After-hours: Jun 26, 2026, 6:30 PM EDT

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026129.67133.98127.50132.53132.53-1.33%984,619
Jun 25, 2026130.70134.69129.66134.32134.324.95%411,404
Jun 24, 2026125.10129.04124.50127.98127.982.20%322,130
Jun 23, 2026126.79129.58124.65125.22125.22-4.84%355,687
Jun 22, 2026127.63132.30127.47131.59131.592.24%365,229
Jun 18, 2026127.83129.38124.61128.71128.714.12%524,263
Jun 17, 2026132.74132.74122.31123.62123.62-4.62%357,566
Jun 16, 2026135.26139.89129.11129.61129.61-5.05%415,243
Jun 15, 2026137.42139.66135.68136.50136.502.81%311,840
Jun 12, 2026131.66135.02130.59132.77132.772.07%263,758
Jun 11, 2026124.44131.50122.62130.08130.086.02%237,888
Jun 10, 2026122.55127.53121.55122.69122.69-1.88%408,217
Jun 9, 2026129.72132.20117.11125.04125.04-3.32%629,242
Jun 8, 2026125.43132.50122.90129.33129.336.95%652,714
Jun 5, 2026132.59133.74120.86120.93120.93-11.20%568,126
Jun 4, 2026135.48139.95133.20136.18136.18-1.15%337,978
Jun 3, 2026143.27143.27135.92137.76137.76-3.84%505,789
Jun 2, 2026144.00146.51139.78143.26143.260.41%563,272
Jun 1, 2026148.73152.84140.22142.67142.67-5.52%515,301
May 29, 2026158.00158.67149.55151.00151.00-3.75%375,747
May 28, 2026156.62158.20153.16156.88156.88-0.58%280,422
May 27, 2026162.96163.40154.96157.79157.79-1.13%373,730
May 26, 2026152.35161.85151.50159.60159.606.57%544,026
May 22, 2026141.77152.71141.57149.76149.766.77%399,641
May 21, 2026134.76144.61132.96140.27140.272.25%578,612
May 20, 2026134.78139.08129.62137.18137.183.34%476,981
May 19, 2026137.21142.00132.55132.74132.74-4.71%767,202
May 18, 2026140.36140.53135.05139.30139.300.42%370,636
May 15, 2026139.38143.00138.03138.72138.72-4.09%384,139
May 14, 2026148.49150.97144.01144.63144.63-2.11%270,945
May 13, 2026151.17153.28146.07147.74147.74-0.34%399,074
May 12, 2026152.14152.30144.45148.25148.25-3.57%461,402
May 11, 2026152.53157.49152.21153.74153.740.54%407,655
May 8, 2026153.64154.66146.24152.91152.911.04%458,912
May 7, 2026156.19158.16150.78151.33151.33-2.45%443,673
May 6, 2026152.12155.61146.13155.13155.133.48%553,724
May 5, 2026145.03152.19141.36149.91149.914.70%723,115
May 4, 2026147.43149.40142.84143.18143.18-2.74%629,094
May 1, 2026144.19151.10139.36147.21147.211.58%658,372
Apr 30, 2026155.00163.40137.27144.92144.9220.73%1,602,970
Apr 29, 2026121.17124.59119.40120.04120.041.04%1,044,361
Apr 28, 2026118.00119.75110.20118.80118.80-2.72%946,208
Apr 27, 2026124.38125.99119.67122.12122.12-1.44%654,732
Apr 24, 2026122.86126.50120.00123.91123.912.46%355,973
Apr 23, 2026122.28123.57117.88120.93120.93-1.10%412,533
Apr 22, 2026120.90125.02120.90122.27122.273.34%510,180
Apr 21, 2026113.51121.69113.51118.32118.324.84%851,539
Apr 20, 2026112.09113.59108.56112.86112.860.52%351,663
Apr 17, 2026114.29117.04111.66112.28112.281.67%391,218
Apr 16, 2026109.24113.03109.24110.44110.441.83%328,863
Apr 15, 2026106.08109.00105.00108.46108.461.99%272,987
Apr 14, 2026106.21108.81105.63106.34106.341.56%252,845
Apr 13, 2026100.73105.1599.06104.71104.713.12%332,711
Apr 10, 2026106.25108.00100.89101.54101.54-3.73%261,986
Apr 9, 2026106.00107.77104.69105.47105.47-0.14%238,536
Apr 8, 2026108.72109.83105.31105.62105.624.09%373,209
Apr 7, 2026100.58102.7398.43101.47101.47-0.29%272,060
Apr 6, 2026100.52103.23100.02101.77101.771.31%309,053
Apr 2, 202697.86102.2797.50100.45100.45-1.46%231,251
Apr 1, 2026104.30107.94100.45101.94101.94-0.74%414,871
Mar 31, 202698.46103.7696.37102.70102.706.90%406,681
Mar 30, 2026100.12100.9694.8996.0796.07-2.71%449,569
Mar 27, 202699.97102.5097.5598.7598.75-2.98%385,122
Mar 26, 2026102.15103.3899.94101.78101.78-2.21%321,976
Mar 25, 2026103.19106.82102.59104.08104.082.12%340,138
Mar 24, 2026100.00106.5998.76101.92101.920.74%508,838
Mar 23, 2026100.74104.8699.89101.17101.173.12%472,665
Mar 20, 202699.39100.7897.4998.1198.11-1.99%899,900
Mar 19, 202696.48101.1695.00100.10100.101.48%289,837
Mar 18, 202699.09100.9197.0198.6498.64-0.65%586,169
Mar 17, 202698.63105.5098.6399.2999.290.80%624,877
Mar 16, 202693.7798.7593.7798.5098.507.37%469,862
Mar 13, 202692.8592.9888.8991.7491.740.43%602,051
Mar 12, 202696.7697.1291.0191.3491.34-7.82%654,493
Mar 11, 202693.23100.6792.4399.0999.096.84%1,251,412
Mar 10, 202697.3198.4392.5892.7592.75-6.13%575,145
Mar 9, 202691.6699.1387.3698.8198.814.79%1,596,707
Mar 6, 202697.1298.3093.7594.2994.29-5.34%802,949
Mar 5, 2026111.30112.9099.0499.6199.61-11.65%1,381,877
Mar 4, 2026117.88119.30111.33112.74112.74-3.34%762,134
Mar 3, 2026116.36119.50112.80116.64116.64-3.33%542,867
Mar 2, 2026117.37124.10117.06120.66120.66-1.63%335,981
Feb 27, 2026119.60123.01116.60122.66122.66-0.14%588,788
Feb 26, 2026124.48126.65119.86122.83122.83-2.14%336,915
Feb 25, 2026123.33127.98122.12125.52125.522.21%664,332
Feb 24, 2026120.37123.54119.32122.80122.803.21%401,217
Feb 23, 2026126.31130.49117.64118.98118.98-6.99%716,173
Feb 20, 2026122.13129.28122.13127.92127.923.74%481,809
Feb 19, 2026123.20125.47121.34123.31123.310.26%457,197
Feb 18, 2026126.16128.00121.29122.99122.99-2.49%526,860
Feb 17, 2026119.98131.82119.47126.13126.134.21%935,722
Feb 13, 2026108.75122.07108.75121.04121.049.63%1,070,902
Feb 12, 2026109.21113.90107.71110.41110.413.24%797,243
Feb 11, 2026110.39113.36106.38106.95106.95-3.11%1,005,441
Feb 10, 2026113.35114.08108.69110.38110.38-1.23%896,895
Feb 9, 2026114.00118.49108.70111.75111.75-3.70%1,539,326
Feb 6, 2026124.81129.00104.76116.04116.04-24.57%3,575,193
Feb 5, 2026149.29154.86149.00153.83153.831.06%868,962
Feb 4, 2026157.65162.25151.66152.22152.22-3.59%1,022,156
Feb 3, 2026147.76158.00146.60157.89157.896.66%690,089