Impinj, Inc. - PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	178.68	175.45	175.45	180.65	172.8	258,836
September 25, 2025	182.09	178.47	178.47	185.4	175.86	439,000
September 24, 2025	185.86	184.64	184.64	189.28	182.77	303,997
September 23, 2025	191.44	184.97	184.97	193.76	182.77	341,867
September 22, 2025	191.75	190.94	190.94	196	189.62	403,800
September 19, 2025	195.72	191.6	191.6	195.72	191.12	1.32M
September 18, 2025	193.59	195.77	195.77	198.52	191.32	611,200
September 17, 2025	193.77	191.48	191.48	195.51	189.13	265,506
September 16, 2025	191.52	193.76	193.76	195	185.01	410,400
September 15, 2025	179	190.81	190.81	192	178.95	867,721
September 12, 2025	182.75	178.76	178.76	184.82	176.3	526,355
September 11, 2025	189.65	183.43	183.43	193.9	182.83	639,552
September 10, 2025	197.7	190	190	201	189.9	868,347
September 09, 2025	199.77	195.34	195.34	200	189.89	618,686
September 08, 2025	192	200.78	200.78	201.26	191.14	750,872
September 05, 2025	188.79	191.02	191.02	192.77	187.44	415,139
September 04, 2025	193.69	188.13	188.13	193.69	184.59	943,766
September 03, 2025	186	194.47	194.47	194.97	185.36	1.07M
September 02, 2025	180.78	185.74	185.74	185.99	177.26	278,598
August 29, 2025	190.61	187.47	187.47	190.61	186.89	249,036
August 28, 2025	186.28	190.56	190.56	192.48	184.88	385,368
August 27, 2025	178.5	186.37	186.37	189.43	176.4	860,089
August 26, 2025	175.78	178.86	178.86	179.62	174.83	449,424
August 25, 2025	177.37	175.78	175.78	178.5	175.64	251,600
August 22, 2025	168.31	176.82	176.82	182.76	168.31	503,741
August 21, 2025	162.81	168.21	168.21	168.57	162.78	348,427
August 20, 2025	164.7	164.78	164.78	167	160.06	335,202
August 19, 2025	164.11	166.55	166.55	168.89	164.11	336,849
August 18, 2025	161.92	165.74	165.74	166.57	159.24	268,535
August 15, 2025	167.48	161.77	161.77	167.48	160.5	371,303
August 14, 2025	166.66	167.37	167.37	167.97	163.77	379,039
August 13, 2025	163.11	169.93	169.93	170.36	163	573,116
August 12, 2025	155.2	162.43	162.43	163.12	153.93	328,924
August 11, 2025	154	153.55	153.55	156.74	151.47	376,316
August 08, 2025	159.76	153.73	153.73	159.76	150.95	313,950
August 07, 2025	162	157.77	157.77	162.45	153.41	467,372
August 06, 2025	161.85	159.97	159.97	162.66	156.59	560,116
August 05, 2025	165	162.96	162.96	166	159.13	711,191
August 04, 2025	153.74	164.05	164.05	164.22	152.6	587,269
August 01, 2025	150.04	152.92	152.92	156.29	145	1.03M
July 31, 2025	145	154.58	154.58	164.35	142	2.7M
July 30, 2025	123.91	122.21	122.21	124.99	119.56	927,385
July 29, 2025	126.57	122.81	122.81	128.83	121.48	410,609
July 28, 2025	125.19	126.13	126.13	127.21	123.59	559,500
July 25, 2025	121.05	124.25	124.25	124.46	119.94	522,472
July 24, 2025	117.03	120.8	120.8	121.47	114.33	375,100
July 23, 2025	115.23	118.24	118.24	118.42	112.7	519,057
July 22, 2025	115.4	113.23	113.23	116.51	107.42	742,696
July 21, 2025	117.59	116.51	116.51	119	115.12	391,903
July 18, 2025	117.58	115.98	115.98	117.6	115.01	249,951
July 17, 2025	112.25	116.12	116.12	117.74	111.55	483,151
July 16, 2025	111.19	112.37	112.37	112.83	107.8	394,558
July 15, 2025	115.13	111.65	111.65	117.07	110.79	545,468
July 14, 2025	116.03	112.7	112.7	116.06	111.9	294,300
July 11, 2025	119.41	116.81	116.81	121.41	116.77	377,927
July 10, 2025	122	121	121	122.01	119.21	413,602
July 09, 2025	117.08	121.61	121.61	121.72	115.55	415,329
July 08, 2025	113.72	117.18	117.18	118.85	113.25	610,800
July 07, 2025	114.39	112.59	112.59	116.34	110.84	352,344
July 03, 2025	114.61	115.86	115.86	116.21	112.65	204,600

Impinj, Inc. (PI) NASDAQ