New Zealand markets closed

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.32-5.76 (-4.72%)
At close: 04:00PM EDT
116.40 +0.08 (+0.07%)
After hours: 07:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024120.64121.80115.02116.32116.32336,400
18 Apr 2024119.97124.49117.00122.08122.08297,000
17 Apr 2024121.89124.45119.30120.09120.09325,700
16 Apr 2024119.11121.81118.50121.39121.39177,600
15 Apr 2024119.82121.42117.92118.50118.50226,800
12 Apr 2024123.21123.21119.17119.98119.98146,200
11 Apr 2024123.94125.22122.03124.84124.84131,500
10 Apr 2024120.23124.12119.81123.16123.16297,200
09 Apr 2024126.27127.52124.45125.24125.24195,400
08 Apr 2024123.23126.53122.51124.60124.60154,000
05 Apr 2024118.33122.01117.55121.58121.58142,000
04 Apr 2024124.81125.00116.86117.59117.59222,400
03 Apr 2024121.96124.85121.88123.08123.08181,000
02 Apr 2024126.00126.00122.60123.34123.34245,500
01 Apr 2024128.35130.00127.01128.56128.56276,700
28 Mar 2024126.77130.49126.43128.41128.41202,100
27 Mar 2024127.52128.90126.14127.42127.42231,100
26 Mar 2024128.88129.37125.66126.59126.59234,200
25 Mar 2024126.45129.47126.20127.99127.99353,000
22 Mar 2024125.99128.18125.00127.35127.35154,200
21 Mar 2024126.46127.95124.15126.03126.03300,000
20 Mar 2024120.66124.41118.50123.58123.58253,200
19 Mar 2024120.16122.10117.50120.27120.27308,200
18 Mar 2024123.78125.81121.61122.53122.53329,000
15 Mar 2024121.61123.90120.01122.90122.90534,300
14 Mar 2024120.76132.00120.50124.59124.59978,000
13 Mar 2024114.23116.13111.94113.48113.48190,500
12 Mar 2024116.43119.41113.32116.92116.92534,600
11 Mar 2024114.48116.83113.01116.66116.66294,000
08 Mar 2024116.54117.36115.01116.00116.00288,300
07 Mar 2024114.58116.51113.71115.11115.11448,300
06 Mar 2024113.15116.27111.41112.58112.58285,300
05 Mar 2024110.10112.81108.31111.54111.54258,700
04 Mar 2024113.21114.16110.08111.28111.28320,600
01 Mar 2024109.71114.18109.00112.65112.65471,200
29 Feb 2024105.86109.38103.91109.22109.22379,600
28 Feb 2024102.87105.47101.50102.81102.81301,800
27 Feb 2024105.00110.10104.09104.33104.33463,200
26 Feb 2024102.31105.55102.00104.25104.25301,500
23 Feb 2024100.02103.1199.00102.19102.19381,700
22 Feb 2024102.66104.6799.01100.23100.23384,900
21 Feb 202499.41100.9497.77100.85100.85330,200
20 Feb 2024100.54101.9398.89101.18101.18295,300
16 Feb 2024105.28106.38102.46102.69102.69363,600
15 Feb 2024103.86107.95103.55106.74106.74515,800
14 Feb 2024104.40104.40100.45103.28103.28473,400
13 Feb 2024103.27106.19102.08102.99102.99617,800
12 Feb 2024109.18109.50103.62108.85108.851,280,700
09 Feb 2024117.25119.11108.53110.04110.04825,500
08 Feb 2024107.58110.25105.58106.31106.31742,000
07 Feb 2024105.86107.85104.38107.10107.10563,100
06 Feb 2024103.80106.73102.53105.51105.51596,200
05 Feb 2024100.38104.1899.90103.87103.87370,300
02 Feb 202499.02102.7395.96101.05101.05231,300
01 Feb 202498.30101.7996.98101.00101.00318,400
31 Jan 202498.53101.1996.9896.9896.98346,000
30 Jan 2024101.93103.4598.4799.7299.72296,200
29 Jan 2024101.02102.94100.21102.82102.82251,300
26 Jan 2024100.69102.59100.04100.90100.90243,000
25 Jan 2024104.74104.74100.10101.52101.52342,900
24 Jan 2024105.20105.59101.32101.95101.95310,900
23 Jan 2024102.50104.21100.14104.01104.01560,100
22 Jan 202497.50101.6696.75100.42100.42512,000
19 Jan 202495.0296.7593.1696.0196.01419,400
18 Jan 202494.5696.5091.8693.9493.94723,700
17 Jan 202492.4593.5187.1591.0791.071,224,200
16 Jan 202478.9281.8278.1781.7581.75282,000
12 Jan 202482.6084.1979.6679.8079.80207,900
11 Jan 202483.8684.2080.0081.5281.52235,000
10 Jan 202483.7284.6681.2983.5983.59218,200
09 Jan 202482.9185.2482.2184.0884.08186,200
08 Jan 202480.8985.5480.3984.8084.80444,200
05 Jan 202480.8382.1079.5880.5180.51243,700
04 Jan 202482.6883.6081.1081.1281.12212,600
03 Jan 202484.0984.5081.6182.4882.48262,700
02 Jan 202488.9389.4785.3086.0086.00381,500
29 Dec 202390.9191.7189.2590.0390.03342,300
28 Dec 202388.8591.8788.8190.9990.99281,500
27 Dec 202390.6190.9988.8889.1789.17138,100
26 Dec 202388.0090.7888.0090.2790.27215,700
22 Dec 202387.9889.0887.0188.0188.01223,700
21 Dec 202386.5087.3884.9686.6286.62288,400
20 Dec 202389.0790.8084.1084.2084.20374,900
19 Dec 202390.3292.2788.1589.9689.96273,800
18 Dec 202388.7990.3188.1289.1089.10307,600
15 Dec 202389.5389.5386.8788.9288.92530,400
14 Dec 202387.6290.5084.9088.6488.64506,500
13 Dec 202382.0786.4079.1086.3986.39715,700
12 Dec 202383.1783.5978.3980.1080.10965,700
11 Dec 202382.4784.7582.4384.0184.01264,200
08 Dec 202382.9785.7682.5582.5682.56253,700
07 Dec 202382.6683.9881.8483.7983.79222,800
06 Dec 202383.1584.8381.6681.8581.85270,800
05 Dec 202384.9885.4880.4982.9982.99311,800
04 Dec 202386.4187.6585.3385.4885.48517,600
01 Dec 202383.5087.3182.2187.1487.14245,700
30 Nov 202384.6784.7282.1483.5983.59492,200
29 Nov 202383.6985.4083.6984.6784.67343,900
28 Nov 202382.2083.4881.3082.7682.76279,300
27 Nov 202381.5983.5081.2782.8082.80292,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...