Impinj Inc. (PI)
NASDAQ: PI
· Real-Time Price · USD
175.45
-3.02 (-1.69%)
At close: Sep 26, 2025, 3:59 PM
178.95
1.99%
After-hours: Sep 26, 2025, 07:49 PM EDT
PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 178.68 | 180.65 | 172.80 | 175.45 | 175.45 | -1.69% | 258,831 |
| Sep 25, 2025 | 182.09 | 185.40 | 175.86 | 178.47 | 178.47 | -3.34% | 439,000 |
| Sep 24, 2025 | 185.86 | 189.28 | 182.77 | 184.64 | 184.64 | -0.18% | 304,000 |
| Sep 23, 2025 | 193.76 | 193.76 | 182.77 | 184.97 | 184.97 | -3.13% | 570,000 |
| Sep 22, 2025 | 191.75 | 196.00 | 189.62 | 190.94 | 190.94 | -0.34% | 403,800 |
| Sep 19, 2025 | 195.72 | 195.72 | 191.12 | 191.60 | 191.60 | -2.13% | 1,318,600 |
| Sep 18, 2025 | 193.59 | 198.52 | 191.32 | 195.77 | 195.77 | 2.24% | 611,287 |
| Sep 17, 2025 | 193.77 | 195.51 | 189.13 | 191.48 | 191.48 | -1.18% | 272,023 |
| Sep 16, 2025 | 191.52 | 195.00 | 185.01 | 193.76 | 193.76 | 1.55% | 410,400 |
| Sep 15, 2025 | 179.00 | 192.00 | 178.95 | 190.81 | 190.81 | 6.74% | 867,721 |
| Sep 12, 2025 | 182.75 | 184.82 | 176.30 | 178.76 | 178.76 | -2.55% | 526,355 |
| Sep 11, 2025 | 189.65 | 193.90 | 182.83 | 183.43 | 183.43 | -3.46% | 639,552 |
| Sep 10, 2025 | 197.70 | 201.00 | 189.90 | 190.00 | 190.00 | -2.73% | 910,133 |
| Sep 9, 2025 | 199.77 | 200.00 | 189.89 | 195.34 | 195.34 | -2.71% | 707,100 |
| Sep 8, 2025 | 192.00 | 201.26 | 191.14 | 200.78 | 200.78 | 5.11% | 750,872 |
| Sep 5, 2025 | 188.79 | 192.77 | 187.44 | 191.02 | 191.02 | 1.54% | 415,139 |
| Sep 4, 2025 | 193.69 | 193.69 | 184.59 | 188.13 | 188.13 | -3.26% | 943,766 |
| Sep 3, 2025 | 186.00 | 195.55 | 185.36 | 194.47 | 194.47 | 4.70% | 1,122,400 |
| Sep 2, 2025 | 181.46 | 185.94 | 177.26 | 185.74 | 185.74 | -0.92% | 293,600 |
| Aug 29, 2025 | 190.61 | 191.15 | 186.89 | 187.47 | 187.47 | -1.62% | 256,139 |