Skip to main content
Impinj, Inc. (PI)
NASDAQ: PI · Real-Time Price · USD
118.80
-3.32 (-2.72%)
At close: Apr 28, 2026, 4:00 PM EDT
118.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:57 PM EDT

Impinj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.00119.75110.20118.80118.80-2.72%946,174
Apr 27, 2026124.38125.99119.67122.12122.12-1.44%654,728
Apr 24, 2026122.86126.50120.00123.91123.912.46%352,178
Apr 23, 2026122.28123.57117.88120.93120.93-1.10%412,424
Apr 22, 2026120.90125.02120.90122.27122.273.34%509,811
Apr 21, 2026113.51121.69113.51118.32118.324.84%849,925
Apr 20, 2026112.09113.59108.56112.86112.860.52%351,394
Apr 17, 2026114.29117.04111.66112.28112.281.67%391,077
Apr 16, 2026109.24113.03109.24110.44110.441.83%325,100
Apr 15, 2026106.08109.00105.00108.46108.461.99%272,944
Apr 14, 2026106.21108.81105.63106.34106.341.56%251,874
Apr 13, 2026100.73105.1599.06104.71104.713.12%332,663
Apr 10, 2026106.25108.00100.89101.54101.54-3.73%261,966
Apr 9, 2026106.00107.77104.69105.47105.47-0.14%238,522
Apr 8, 2026108.72109.83105.31105.62105.624.09%373,082
Apr 7, 2026100.58102.7398.43101.47101.47-0.29%270,988
Apr 6, 2026100.52103.23100.02101.77101.771.31%309,028
Apr 2, 202697.86102.2797.50100.45100.45-1.46%226,364
Apr 1, 2026104.30107.94100.45101.94101.94-0.74%414,804
Mar 31, 202698.46103.7696.37102.70102.706.90%406,655
Mar 30, 2026100.12100.9694.8996.0796.07-2.71%449,258
Mar 27, 202699.97102.5097.5598.7598.75-2.98%382,868
Mar 26, 2026102.15103.3899.94101.78101.78-2.21%321,854
Mar 25, 2026103.19106.82102.59104.08104.082.12%340,133
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
Feb 2, 2026136.35150.11136.35148.03148.037.19%541,196
Jan 30, 2026146.61148.99137.25138.10138.10-6.56%1,026,713
Jan 29, 2026159.52162.29146.82147.80147.80-8.52%985,629
Jan 28, 2026163.78166.49158.68161.56161.56-0.14%381,449
Jan 27, 2026163.90164.46158.55161.79161.79-0.44%352,560
Jan 26, 2026159.16163.80157.71162.50162.501.71%302,572
Jan 23, 2026159.63161.44155.25159.77159.77-0.73%373,732
Jan 22, 2026171.81173.39160.00160.94160.94-4.13%505,928
Jan 21, 2026156.00172.38156.00167.87167.878.72%1,014,624
Jan 20, 2026157.29162.50151.10154.40154.40-4.65%664,406
Jan 16, 2026172.51175.00161.51161.93161.93-5.70%957,833
Jan 15, 2026184.87185.98171.34171.71171.71-5.32%627,003
Jan 14, 2026192.28192.99171.40181.36181.36-9.11%1,143,807
Jan 13, 2026205.69209.00199.08199.54199.54-1.90%418,505
Jan 12, 2026209.30212.00201.50203.41203.41-2.75%616,859
Jan 9, 2026209.31215.25205.21209.16209.160.33%746,851
Jan 8, 2026196.05208.79193.47208.47208.476.46%919,826
Jan 7, 2026192.75201.28188.29195.82195.821.34%597,774
Jan 6, 2026178.10194.00176.41193.23193.239.31%674,514
Jan 5, 2026184.69186.29168.86176.78176.78-1.66%743,871
Jan 2, 2026178.01180.09169.74179.76179.763.30%725,033
Dec 31, 2025171.49176.46168.03174.01174.013.21%953,142
Dec 30, 2025172.01173.56168.03168.60168.60-1.74%228,696
Dec 29, 2025172.01175.16169.76171.59171.59-1.39%281,529
Dec 26, 2025177.75178.30173.12174.01174.01-2.05%241,595
Dec 24, 2025172.50178.58170.62177.66177.663.30%174,013
Dec 23, 2025175.92182.10171.51171.99171.99-3.51%333,804
Dec 22, 2025175.27182.16172.22178.25178.252.93%490,647
Dec 19, 2025171.45176.15171.45173.18173.181.12%780,769
Dec 18, 2025168.44177.77166.50171.26171.262.87%874,940
Dec 17, 2025163.38172.12163.38166.49166.493.40%1,251,184
Dec 16, 2025152.21161.40152.21161.01161.015.04%768,685
Dec 15, 2025146.28153.95145.00153.29153.295.48%946,203
Dec 12, 2025150.14152.00145.00145.33145.33-4.74%447,405
Dec 11, 2025154.30154.56150.53152.56152.56-1.61%809,048
Dec 10, 2025156.38158.26152.81155.06155.06-0.90%491,342
Dec 9, 2025156.74160.96155.73156.47156.47-1.31%365,486
Dec 8, 2025159.57161.78157.42158.54158.540.18%371,840
Dec 5, 2025158.12161.86156.46158.26158.260.94%582,474
Dec 4, 2025162.89162.89156.16156.79156.79-4.50%949,377
Dec 3, 2025168.05173.98162.96164.18164.18-2.30%637,485