New Zealand markets closed

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.06+0.79 (+0.50%)
At close: 04:00PM EDT
162.11 +2.05 (+1.28%)
After hours: 06:09PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024163.24164.89158.29160.06160.06642,500
25 Jul 2024163.48165.86153.48159.27159.271,420,400
24 Jul 2024159.51159.85151.09152.55152.55918,800
23 Jul 2024179.33180.32158.10161.52161.521,709,600
22 Jul 2024174.46181.88174.46181.50181.50398,000
19 Jul 2024175.18175.60168.46171.42171.42300,700
18 Jul 2024175.08180.00171.04174.89174.89355,700
17 Jul 2024177.10179.02170.92171.26171.26394,100
16 Jul 2024177.13179.95173.15179.81179.81437,100
15 Jul 2024172.24178.00171.40176.11176.11374,400
12 Jul 2024168.25174.00167.45169.29169.29274,600
11 Jul 2024166.50169.55162.87167.41167.41273,500
10 Jul 2024164.14164.14159.75162.35162.35256,500
09 Jul 2024165.94166.89162.16162.57162.57233,800
08 Jul 2024163.18165.01161.09164.21164.21346,700
05 Jul 2024161.29162.17158.36161.60161.60195,000
03 Jul 2024159.00160.81156.75159.87159.87108,800
02 Jul 2024155.37158.78152.80158.68158.68241,900
01 Jul 2024156.32156.63151.16155.22155.22188,900
28 Jun 2024154.36159.45154.36156.77156.77505,100
27 Jun 2024151.94154.29150.83153.40153.40217,000
26 Jun 2024150.30153.91150.01152.75152.75328,100
25 Jun 2024148.99152.68147.90150.96150.96290,100
24 Jun 2024148.42149.30146.16148.45148.45222,300
21 Jun 2024145.63150.57143.60148.99148.99340,100
20 Jun 2024146.68148.16144.44146.66146.66352,700
18 Jun 2024150.85152.08147.01147.17147.17240,100
17 Jun 2024150.18151.90147.38151.14151.14256,500
14 Jun 2024151.85152.71149.13150.00150.00365,500
13 Jun 2024151.40155.47150.32154.39154.39643,000
12 Jun 2024152.35153.90147.80152.09152.09469,300
11 Jun 2024147.88150.23145.04148.55148.55420,100
10 Jun 2024148.40151.00146.63148.48148.48551,900
07 Jun 2024151.43153.89145.75149.91149.911,450,500
06 Jun 2024165.05165.59161.84164.74164.74384,100
05 Jun 2024164.75167.66162.95165.87165.87286,200
04 Jun 2024166.00166.00162.57163.11163.11538,600
03 Jun 2024164.03166.29161.55166.14166.14467,700
31 May 2024163.21165.76160.02163.67163.67337,900
30 May 2024161.85165.74161.16163.38163.38333,700
29 May 2024155.00162.71153.67160.84160.84397,600
28 May 2024166.90167.20156.03158.52158.52586,000
24 May 2024169.46171.00165.86166.30166.30198,200
23 May 2024175.21175.31166.43168.49168.49294,100
22 May 2024169.75173.69167.51173.33173.33356,000
21 May 2024166.78169.71165.80167.74167.74370,000
20 May 2024169.82171.75161.69169.61169.61617,800
17 May 2024170.85173.71169.10173.40173.40236,400
16 May 2024174.87175.41167.77169.61169.61635,500
15 May 2024169.69175.21168.07174.87174.87441,200
14 May 2024159.75168.72158.99168.06168.06472,200
13 May 2024163.39164.18159.05159.82159.82458,300
10 May 2024160.49163.08159.79160.27160.27335,600
09 May 2024163.93164.20157.41158.49158.491,159,500
08 May 2024163.22164.90162.24163.77163.77280,300
07 May 2024162.92167.45162.03165.93165.93384,100
06 May 2024161.64163.97158.65163.33163.33384,900
03 May 2024162.40163.45158.09161.23161.23336,400
02 May 2024159.68162.89154.81159.73159.73570,700
01 May 2024156.07158.69153.01154.66154.66691,300
30 Apr 2024157.00160.71155.02159.38159.38684,600
29 Apr 2024151.81159.62150.41157.45157.45741,900
26 Apr 2024153.73154.54144.02150.91150.911,648,000
25 Apr 2024130.28156.41129.91155.55155.553,134,500
24 Apr 2024124.00128.65120.42120.91120.91814,600
23 Apr 2024122.62126.34120.80123.68123.68316,100
22 Apr 2024117.38120.48116.20120.27120.27284,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...