Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 172.36 | 174.68 | 171.58 | 174.69 | 174.69 | 75,146 |
| 09 Sept 2024 | 168.07 | 178.21 | 166.44 | 172.28 | 172.28 | 1,031,600 |
| 06 Sept 2024 | 165.12 | 165.12 | 153.84 | 156.73 | 156.73 | 301,600 |
| 05 Sept 2024 | 162.85 | 165.87 | 162.12 | 165.22 | 165.22 | 134,700 |
| 04 Sept 2024 | 159.45 | 165.99 | 157.85 | 164.98 | 164.98 | 291,400 |
| 03 Sept 2024 | 164.36 | 165.15 | 158.98 | 162.72 | 162.72 | 399,300 |
| 30 Aug 2024 | 169.39 | 169.39 | 164.92 | 168.10 | 168.10 | 289,000 |
| 29 Aug 2024 | 163.82 | 169.04 | 163.82 | 166.30 | 166.30 | 191,600 |
| 28 Aug 2024 | 163.85 | 164.71 | 161.87 | 163.38 | 163.38 | 174,700 |
| 27 Aug 2024 | 160.79 | 165.45 | 160.30 | 164.66 | 164.66 | 279,300 |
| 26 Aug 2024 | 162.09 | 164.62 | 161.27 | 162.50 | 162.50 | 177,800 |
| 23 Aug 2024 | 160.53 | 165.27 | 159.45 | 163.67 | 163.67 | 211,800 |
| 22 Aug 2024 | 164.85 | 167.00 | 157.71 | 158.43 | 158.43 | 234,500 |
| 21 Aug 2024 | 159.53 | 164.73 | 159.27 | 164.60 | 164.60 | 259,700 |
| 20 Aug 2024 | 162.63 | 163.30 | 157.46 | 157.63 | 157.63 | 257,400 |
| 19 Aug 2024 | 161.00 | 163.39 | 160.25 | 162.93 | 162.93 | 204,100 |
| 16 Aug 2024 | 162.22 | 164.02 | 160.62 | 160.85 | 160.85 | 175,400 |
| 15 Aug 2024 | 159.94 | 163.88 | 157.93 | 162.58 | 162.58 | 238,600 |
| 14 Aug 2024 | 156.78 | 158.64 | 152.66 | 154.65 | 154.65 | 168,800 |
| 13 Aug 2024 | 154.87 | 159.51 | 153.00 | 155.55 | 155.55 | 231,600 |
| 12 Aug 2024 | 151.98 | 156.16 | 149.99 | 150.93 | 150.93 | 324,100 |
| 09 Aug 2024 | 147.51 | 150.64 | 146.01 | 150.15 | 150.15 | 294,900 |
| 08 Aug 2024 | 143.33 | 149.42 | 139.82 | 148.61 | 148.61 | 231,600 |
| 07 Aug 2024 | 145.15 | 145.29 | 137.75 | 138.47 | 138.47 | 1,078,000 |
| 06 Aug 2024 | 138.96 | 144.24 | 136.60 | 140.25 | 140.25 | 433,100 |
| 05 Aug 2024 | 130.91 | 140.58 | 129.55 | 137.66 | 137.66 | 470,800 |
| 02 Aug 2024 | 137.11 | 141.33 | 134.58 | 139.34 | 139.34 | 626,500 |
| 01 Aug 2024 | 157.80 | 159.02 | 143.78 | 144.52 | 144.52 | 563,600 |
| 31 Jul 2024 | 161.22 | 161.99 | 155.27 | 159.29 | 159.29 | 706,100 |
| 30 Jul 2024 | 163.63 | 167.48 | 156.23 | 156.42 | 156.42 | 463,600 |
| 29 Jul 2024 | 160.82 | 164.95 | 160.06 | 163.52 | 163.52 | 414,800 |
| 26 Jul 2024 | 163.24 | 164.89 | 158.29 | 160.06 | 160.06 | 642,500 |
| 25 Jul 2024 | 163.48 | 165.86 | 153.48 | 159.27 | 159.27 | 1,420,400 |
| 24 Jul 2024 | 159.51 | 159.85 | 151.09 | 152.55 | 152.55 | 918,800 |
| 23 Jul 2024 | 179.33 | 180.32 | 158.10 | 161.52 | 161.52 | 1,709,600 |
| 22 Jul 2024 | 174.46 | 181.88 | 174.46 | 181.50 | 181.50 | 398,000 |
| 19 Jul 2024 | 175.18 | 175.60 | 168.46 | 171.42 | 171.42 | 300,700 |
| 18 Jul 2024 | 175.08 | 180.00 | 171.04 | 174.89 | 174.89 | 355,700 |
| 17 Jul 2024 | 177.10 | 179.02 | 170.92 | 171.26 | 171.26 | 394,100 |
| 16 Jul 2024 | 177.13 | 179.95 | 173.15 | 179.81 | 179.81 | 437,100 |
| 15 Jul 2024 | 172.24 | 178.00 | 171.40 | 176.11 | 176.11 | 374,400 |
| 12 Jul 2024 | 168.25 | 174.00 | 167.45 | 169.29 | 169.29 | 274,600 |
| 11 Jul 2024 | 166.50 | 169.55 | 162.87 | 167.41 | 167.41 | 273,500 |
| 10 Jul 2024 | 164.14 | 164.14 | 159.75 | 162.35 | 162.35 | 256,500 |
| 09 Jul 2024 | 165.94 | 166.89 | 162.16 | 162.57 | 162.57 | 233,800 |
| 08 Jul 2024 | 163.18 | 165.01 | 161.09 | 164.21 | 164.21 | 346,700 |
| 05 Jul 2024 | 161.29 | 162.17 | 158.36 | 161.60 | 161.60 | 195,000 |
| 03 Jul 2024 | 159.00 | 160.81 | 156.75 | 159.87 | 159.87 | 108,800 |
| 02 Jul 2024 | 155.37 | 158.78 | 152.80 | 158.68 | 158.68 | 241,900 |
| 01 Jul 2024 | 156.32 | 156.63 | 151.16 | 155.22 | 155.22 | 188,900 |
| 28 Jun 2024 | 154.36 | 159.45 | 154.36 | 156.77 | 156.77 | 505,100 |
| 27 Jun 2024 | 151.94 | 154.29 | 150.83 | 153.40 | 153.40 | 217,000 |
| 26 Jun 2024 | 150.30 | 153.91 | 150.01 | 152.75 | 152.75 | 328,100 |
| 25 Jun 2024 | 148.99 | 152.68 | 147.90 | 150.96 | 150.96 | 290,100 |
| 24 Jun 2024 | 148.42 | 149.30 | 146.16 | 148.45 | 148.45 | 222,300 |
| 21 Jun 2024 | 145.63 | 150.57 | 143.60 | 148.99 | 148.99 | 340,100 |
| 20 Jun 2024 | 146.68 | 148.16 | 144.44 | 146.66 | 146.66 | 352,700 |
| 18 Jun 2024 | 150.85 | 152.08 | 147.01 | 147.17 | 147.17 | 240,100 |
| 17 Jun 2024 | 150.18 | 151.90 | 147.38 | 151.14 | 151.14 | 256,500 |
| 14 Jun 2024 | 151.85 | 152.71 | 149.13 | 150.00 | 150.00 | 365,500 |
| 13 Jun 2024 | 151.40 | 155.47 | 150.32 | 154.39 | 154.39 | 643,000 |
| 12 Jun 2024 | 152.35 | 153.90 | 147.80 | 152.09 | 152.09 | 469,300 |
| 11 Jun 2024 | 147.88 | 150.23 | 145.04 | 148.55 | 148.55 | 420,100 |
| 10 Jun 2024 | 148.40 | 151.00 | 146.63 | 148.48 | 148.48 | 551,900 |
| 07 Jun 2024 | 151.43 | 153.89 | 145.75 | 149.91 | 149.91 | 1,450,500 |
| 06 Jun 2024 | 165.05 | 165.59 | 161.84 | 164.74 | 164.74 | 384,100 |
| 05 Jun 2024 | 164.75 | 167.66 | 162.95 | 165.87 | 165.87 | 286,200 |
| 04 Jun 2024 | 166.00 | 166.00 | 162.57 | 163.11 | 163.11 | 538,600 |
| 03 Jun 2024 | 164.03 | 166.29 | 161.55 | 166.14 | 166.14 | 467,700 |
| 31 May 2024 | 163.21 | 165.76 | 160.02 | 163.67 | 163.67 | 337,900 |
| 30 May 2024 | 161.85 | 165.74 | 161.16 | 163.38 | 163.38 | 333,700 |
| 29 May 2024 | 155.00 | 162.71 | 153.67 | 160.84 | 160.84 | 397,600 |
| 28 May 2024 | 166.90 | 167.20 | 156.03 | 158.52 | 158.52 | 586,000 |
| 24 May 2024 | 169.46 | 171.00 | 165.86 | 166.30 | 166.30 | 198,200 |
| 23 May 2024 | 175.21 | 175.31 | 166.43 | 168.49 | 168.49 | 294,100 |
| 22 May 2024 | 169.75 | 173.69 | 167.51 | 173.33 | 173.33 | 356,000 |
| 21 May 2024 | 166.78 | 169.71 | 165.80 | 167.74 | 167.74 | 370,000 |
| 20 May 2024 | 169.82 | 171.75 | 161.69 | 169.61 | 169.61 | 617,800 |
| 17 May 2024 | 170.85 | 173.71 | 169.10 | 173.40 | 173.40 | 236,400 |
| 16 May 2024 | 174.87 | 175.41 | 167.77 | 169.61 | 169.61 | 635,500 |
| 15 May 2024 | 169.69 | 175.21 | 168.07 | 174.87 | 174.87 | 441,200 |
| 14 May 2024 | 159.75 | 168.72 | 158.99 | 168.06 | 168.06 | 472,200 |
| 13 May 2024 | 163.39 | 164.18 | 159.05 | 159.82 | 159.82 | 458,300 |
| 10 May 2024 | 160.49 | 163.08 | 159.79 | 160.27 | 160.27 | 335,600 |
| 09 May 2024 | 163.93 | 164.20 | 157.41 | 158.49 | 158.49 | 1,159,500 |
| 08 May 2024 | 163.22 | 164.90 | 162.24 | 163.77 | 163.77 | 280,300 |
| 07 May 2024 | 162.92 | 167.45 | 162.03 | 165.93 | 165.93 | 384,100 |
| 06 May 2024 | 161.64 | 163.97 | 158.65 | 163.33 | 163.33 | 384,900 |
| 03 May 2024 | 162.40 | 163.45 | 158.09 | 161.23 | 161.23 | 336,400 |
| 02 May 2024 | 159.68 | 162.89 | 154.81 | 159.73 | 159.73 | 570,700 |
| 01 May 2024 | 156.07 | 158.69 | 153.01 | 154.66 | 154.66 | 691,300 |
| 30 Apr 2024 | 157.00 | 160.71 | 155.02 | 159.38 | 159.38 | 684,600 |
| 29 Apr 2024 | 151.81 | 159.62 | 150.41 | 157.45 | 157.45 | 741,900 |
| 26 Apr 2024 | 153.73 | 154.54 | 144.02 | 150.91 | 150.91 | 1,648,000 |
| 25 Apr 2024 | 130.28 | 156.41 | 129.91 | 155.55 | 155.55 | 3,134,500 |
| 24 Apr 2024 | 124.00 | 128.65 | 120.42 | 120.91 | 120.91 | 814,600 |
| 23 Apr 2024 | 122.62 | 126.34 | 120.80 | 123.68 | 123.68 | 316,100 |
| 22 Apr 2024 | 117.38 | 120.48 | 116.20 | 120.27 | 120.27 | 284,100 |
| 19 Apr 2024 | 120.64 | 121.80 | 115.02 | 116.32 | 116.32 | 336,400 |
| 18 Apr 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 122.08 | 297,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.