New Zealand markets open in 3 hours 23 minutes

Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.04-0.30 (-0.14%)
As of 01:36PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2024216.09218.16215.54218.04218.0459,527
04 Oct 2024218.98220.00214.74218.34218.34553,800
03 Oct 2024211.10215.26209.17213.65213.65278,900
02 Oct 2024211.80215.26210.20212.93212.93409,200
01 Oct 2024214.67216.58210.55211.67211.67432,300
30 Sept 2024212.99217.61210.18216.52216.52407,600
27 Sept 2024219.25219.68211.56213.31213.31505,500
26 Sept 2024219.89220.17213.00217.83217.83369,700
25 Sept 2024212.00217.66210.91214.05214.05456,700
24 Sept 2024208.82212.89203.15212.75212.75559,700
23 Sept 2024201.89208.33200.97208.17208.17576,400
20 Sept 2024202.69204.24198.69201.99201.994,503,500
19 Sept 2024199.55204.00199.23201.41201.41891,300
18 Sept 2024187.07198.00184.92193.90193.90835,700
17 Sept 2024186.90191.77185.51187.36187.36474,500
16 Sept 2024185.64190.22184.99186.62186.62637,000
13 Sept 2024186.69190.09185.16185.92185.92995,900
12 Sept 2024180.08186.22179.68184.13184.13411,600
11 Sept 2024179.32183.00175.62180.62180.62524,200
10 Sept 2024172.36179.42171.47179.26179.26473,700
09 Sept 2024168.07178.21166.44172.28172.281,031,600
06 Sept 2024165.12165.12153.84156.73156.73301,600
05 Sept 2024162.85165.87162.12165.22165.22134,700
04 Sept 2024159.45165.99157.85164.98164.98291,400
03 Sept 2024164.36165.15158.98162.72162.72399,300
30 Aug 2024169.39169.39164.92168.10168.10289,000
29 Aug 2024163.82169.04163.82166.30166.30191,600
28 Aug 2024163.85164.71161.87163.38163.38174,700
27 Aug 2024160.79165.45160.30164.66164.66279,300
26 Aug 2024162.09164.62161.27162.50162.50177,800
23 Aug 2024160.53165.27159.45163.67163.67211,800
22 Aug 2024164.85167.00157.71158.43158.43234,500
21 Aug 2024159.53164.73159.27164.60164.60259,700
20 Aug 2024162.63163.30157.46157.63157.63257,400
19 Aug 2024161.00163.39160.25162.93162.93204,100
16 Aug 2024162.22164.02160.62160.85160.85175,400
15 Aug 2024159.94163.88157.93162.58162.58238,600
14 Aug 2024156.78158.64152.66154.65154.65168,800
13 Aug 2024154.87159.51153.00155.55155.55231,600
12 Aug 2024151.98156.16149.99150.93150.93324,100
09 Aug 2024147.51150.64146.01150.15150.15294,900
08 Aug 2024143.33149.42139.82148.61148.61231,600
07 Aug 2024145.15145.29137.75138.47138.471,078,000
06 Aug 2024138.96144.24136.60140.25140.25433,100
05 Aug 2024130.91140.58129.55137.66137.66470,800
02 Aug 2024137.11141.33134.58139.34139.34626,500
01 Aug 2024157.80159.02143.78144.52144.52563,600
31 Jul 2024161.22161.99155.27159.29159.29706,100
30 Jul 2024163.63167.48156.23156.42156.42463,600
29 Jul 2024160.82164.95160.06163.52163.52414,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...