Impinj Inc. (PI)
NASDAQ: PI
· Real-Time Price · USD
191.02
2.89 (1.54%)
At close: Sep 05, 2025, 3:59 PM
192.00
0.51%
After-hours: Sep 05, 2025, 07:26 PM EDT
PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 188.79 | 192.77 | 187.44 | 191.02 | 191.02 | 1.54% | 414,783 |
| 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 |
| Aug 28, 2025 | 186.28 | 192.48 | 184.88 | 190.56 | 190.56 | 2.25% | 385,500 |
| Aug 27, 2025 | 178.50 | 189.43 | 176.40 | 186.37 | 186.37 | 4.20% | 860,089 |
| Aug 26, 2025 | 175.78 | 179.62 | 174.83 | 178.86 | 178.86 | 1.75% | 449,424 |
| Aug 25, 2025 | 177.37 | 178.50 | 175.64 | 175.78 | 175.78 | -0.59% | 251,600 |
| Aug 22, 2025 | 168.31 | 182.76 | 168.31 | 176.82 | 176.82 | 5.12% | 503,741 |
| Aug 21, 2025 | 162.81 | 168.57 | 162.78 | 168.21 | 168.21 | 2.08% | 348,435 |
| Aug 20, 2025 | 164.70 | 167.00 | 160.06 | 164.78 | 164.78 | -1.06% | 335,213 |
| Aug 19, 2025 | 164.11 | 168.89 | 164.11 | 166.55 | 166.55 | 0.49% | 337,700 |
| Aug 18, 2025 | 161.92 | 166.57 | 159.24 | 165.74 | 165.74 | 2.45% | 268,535 |
| Aug 15, 2025 | 167.48 | 167.48 | 160.50 | 161.77 | 161.77 | -3.35% | 371,303 |
| Aug 14, 2025 | 166.66 | 167.97 | 163.77 | 167.37 | 167.37 | -1.51% | 379,039 |
| Aug 13, 2025 | 163.11 | 170.36 | 163.00 | 169.93 | 169.93 | 4.62% | 573,116 |
| Aug 12, 2025 | 155.20 | 163.12 | 153.93 | 162.43 | 162.43 | 5.78% | 328,924 |
| Aug 11, 2025 | 154.00 | 156.74 | 151.47 | 153.55 | 153.55 | -0.12% | 376,316 |
| Aug 8, 2025 | 159.76 | 159.76 | 150.87 | 153.73 | 153.73 | -2.56% | 314,000 |