Impinj Inc. (PI)
91.31
-1.42 (-1.53%)
At close: Mar 18, 2025, 3:59 PM
93.57
2.47%
After-hours: Mar 18, 2025, 07:05 PM EDT
PI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 91.82 | 92.67 | 89.33 | 91.46 | -1.27 | -1.37% | 335,909 |
| Mar 17, 2025 | 90.36 | 94.77 | 90.36 | 92.73 | 2.39 | 2.65% | 295,500 |
| Mar 14, 2025 | 91.60 | 93.59 | 89.69 | 90.34 | 0.92 | 1.03% | 435,923 |
| Mar 13, 2025 | 91.66 | 92.72 | 88.50 | 89.42 | -1.74 | -1.91% | 436,100 |
| Mar 12, 2025 | 96.77 | 97.41 | 89.66 | 91.16 | -3.44 | -3.64% | 873,625 |
| Mar 11, 2025 | 100.64 | 100.79 | 92.95 | 94.60 | -6.11 | -6.07% | 620,721 |
| Mar 10, 2025 | 97.51 | 102.39 | 96.80 | 100.71 | 0.26 | 0.26% | 794,140 |
| Mar 7, 2025 | 92.11 | 101.15 | 91.01 | 100.45 | 8.18 | 8.87% | 795,200 |
| Mar 6, 2025 | 92.56 | 94.05 | 90.44 | 92.27 | -2.55 | -2.69% | 350,214 |
| Mar 5, 2025 | 91.23 | 94.97 | 89.34 | 94.82 | 4.62 | 5.12% | 526,974 |
| Mar 4, 2025 | 86.13 | 93.13 | 84.17 | 90.20 | 2.47 | 2.82% | 846,107 |
| Mar 3, 2025 | 97.13 | 97.44 | 87.20 | 87.73 | -8.93 | -9.24% | 769,100 |
| Feb 28, 2025 | 91.30 | 96.92 | 89.43 | 96.66 | 5.25 | 5.74% | 703,298 |
| Feb 27, 2025 | 96.55 | 96.90 | 91.41 | 91.41 | -4.87 | -5.06% | 341,600 |
| Feb 26, 2025 | 93.33 | 96.54 | 93.33 | 96.28 | 3.14 | 3.37% | 455,846 |
| Feb 25, 2025 | 94.36 | 95.15 | 91.99 | 93.14 | -1.48 | -1.56% | 349,815 |
| Feb 24, 2025 | 96.74 | 97.55 | 93.54 | 94.62 | -2.13 | -2.20% | 543,238 |
| Feb 21, 2025 | 101.53 | 102.65 | 96.69 | 96.75 | -4.06 | -4.03% | 488,012 |
| Feb 20, 2025 | 103.00 | 103.49 | 100.60 | 100.81 | -2.30 | -2.23% | 426,438 |
| Feb 19, 2025 | 104.85 | 105.89 | 102.58 | 103.11 | -2.47 | -2.34% | 365,903 |
| Feb 18, 2025 | 105.03 | 108.68 | 104.31 | 105.58 | 1.76 | 1.70% | 480,226 |
| Feb 14, 2025 | 103.60 | 105.64 | 102.92 | 103.82 | 0.28 | 0.27% | 366,800 |
| Feb 13, 2025 | 105.05 | 105.92 | 102.05 | 103.54 | -0.97 | -0.93% | 411,744 |
| Feb 12, 2025 | 104.24 | 105.86 | 101.71 | 104.51 | -1.82 | -1.71% | 465,410 |
| Feb 11, 2025 | 102.19 | 106.70 | 101.87 | 106.33 | 1.49 | 1.42% | 775,955 |
| Feb 10, 2025 | 105.36 | 105.71 | 101.92 | 104.84 | -0.54 | -0.51% | 969,040 |
| Feb 7, 2025 | 107.59 | 108.10 | 104.20 | 105.38 | -2.38 | -2.21% | 1,326,560 |
| Feb 6, 2025 | 99.79 | 119.04 | 98.50 | 107.76 | -19.30 | -15.19% | 4,529,051 |
| Feb 5, 2025 | 126.15 | 129.20 | 124.47 | 127.06 | 0.51 | 0.40% | 1,580,869 |
| Feb 4, 2025 | 123.55 | 127.53 | 123.08 | 126.55 | 4.14 | 3.38% | 517,003 |
| Feb 3, 2025 | 122.95 | 125.45 | 121.82 | 122.41 | -4.48 | -3.53% | 799,200 |
| Jan 31, 2025 | 128.04 | 129.96 | 125.20 | 126.89 | -1.05 | -0.82% | 452,547 |
| Jan 30, 2025 | 133.59 | 133.93 | 121.34 | 127.94 | -3.58 | -2.72% | 976,593 |
| Jan 29, 2025 | 132.82 | 134.17 | 130.14 | 131.52 | -1.14 | -0.86% | 246,700 |
| Jan 28, 2025 | 132.00 | 134.99 | 130.51 | 132.66 | 2.20 | 1.69% | 300,593 |
| Jan 27, 2025 | 134.98 | 135.93 | 129.00 | 130.46 | -5.75 | -4.22% | 524,948 |
| Jan 24, 2025 | 138.66 | 138.66 | 134.88 | 136.21 | -3.26 | -2.34% | 408,000 |
| Jan 23, 2025 | 136.50 | 141.38 | 132.50 | 139.47 | 0.73 | 0.53% | 1,030,900 |
| Jan 22, 2025 | 140.00 | 144.44 | 136.73 | 138.74 | -0.39 | -0.28% | 558,602 |
| Jan 21, 2025 | 134.33 | 142.33 | 133.57 | 139.13 | 7.19 | 5.45% | 906,767 |
| Jan 17, 2025 | 134.96 | 136.87 | 129.94 | 131.94 | -0.57 | -0.43% | 684,147 |
| Jan 16, 2025 | 137.00 | 137.02 | 126.01 | 132.51 | -4.01 | -2.94% | 1,620,734 |
| Jan 15, 2025 | 149.00 | 149.00 | 128.08 | 136.52 | -12.79 | -8.57% | 1,779,855 |
| Jan 14, 2025 | 147.88 | 151.46 | 146.72 | 149.31 | 2.99 | 2.04% | 474,037 |
| Jan 13, 2025 | 140.05 | 146.74 | 139.03 | 146.32 | 2.70 | 1.88% | 467,600 |
| Jan 10, 2025 | 148.15 | 148.15 | 141.01 | 143.62 | -6.69 | -4.45% | 489,547 |
| Jan 8, 2025 | 148.29 | 150.53 | 145.59 | 150.31 | 0.61 | 0.41% | 299,800 |
| Jan 7, 2025 | 153.82 | 154.10 | 147.98 | 149.70 | -2.54 | -1.67% | 385,107 |
| Jan 6, 2025 | 154.05 | 155.91 | 151.40 | 152.24 | 0.87 | 0.57% | 387,056 |
| Jan 3, 2025 | 147.11 | 154.00 | 147.11 | 151.37 | 4.62 | 3.15% | 485,449 |