Impinj, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	130.29	133.56	125.85	132.78	132.78	33
2026-07-27	132.26	133.88	127.11	128.81	128.81	2,869
2026-07-24	127.11	130.00	125.05	127.12	127.12	64
2026-07-23	139.94	139.94	127.19	127.24	127.24	19
2026-07-22	133.30	137.25	132.91	136.26	136.26	26
2026-07-21	145.70	145.70	136.14	136.28	136.28	28
2026-07-20	142.76	142.76	137.50	140.10	140.10	29
2026-07-17	135.00	141.28	132.88	139.24	139.24	142
2026-07-16	141.33	147.50	139.12	139.41	139.41	11
2026-07-15	146.00	148.11	140.00	144.81	144.81	26
2026-07-14	147.93	155.00	144.26	147.94	147.94	10
2026-07-13	141.10	149.46	140.00	148.74	148.74	479
2026-07-10	142.45	146.00	139.00	144.51	144.51	8
2026-07-09	146.52	150.00	145.71	146.34	146.34	29
2026-07-08	142.61	142.76	134.24	142.76	142.76	13
2026-07-07	140.62	147.85	137.00	140.32	140.32	31
2026-07-06	147.24	149.29	141.13	148.93	148.93	71
2026-07-03	138.21	138.21	138.21	138.21	138.21	0
2026-07-02	145.05	146.55	138.21	138.21	138.21	556
2026-07-01	144.06	149.54	139.91	147.20	147.20	144
2026-06-30	135.26	142.33	131.81	142.33	142.33	76
2026-06-29	133.00	135.00	127.00	131.31	131.31	9
2026-06-26	134.54	134.54	127.50	131.59	131.59	7
2026-06-25	130.70	135.00	128.26	132.74	132.74	17
2026-06-24	128.26	128.26	122.00	125.95	125.95	429
2026-06-23	130.37	132.00	125.81	127.14	127.14	24
2026-06-22	128.94	135.00	128.71	130.52	130.52	142
2026-06-19	128.27	128.27	128.27	128.27	128.27	0
2026-06-18	132.51	132.51	125.77	128.27	128.27	137
2026-06-17	133.03	133.03	125.20	125.20	125.20	46
2026-06-16	140.30	140.30	130.30	131.00	131.00	8
2026-06-15	136.00	140.00	133.47	138.55	138.55	105
2026-06-12	131.94	136.68	127.68	134.82	134.82	247
2026-06-11	123.24	127.66	122.70	127.66	127.66	145
2026-06-10	125.30	127.09	119.75	122.80	122.80	8
2026-06-09	129.45	135.80	118.14	121.42	121.42	82
2026-06-08	127.50	130.81	122.22	130.01	130.01	47
2026-06-05	132.62	135.00	122.75	125.07	125.07	726
2026-06-04	137.00	140.47	132.10	137.40	137.40	77
2026-06-03	147.87	147.87	136.71	137.73	137.73	47
2026-06-02	145.47	146.78	141.87	141.87	141.87	136
2026-06-01	151.76	154.33	140.35	142.40	142.40	33
2026-05-29	158.94	158.94	149.83	150.35	150.35	49
2026-05-28	157.00	157.99	153.14	153.17	153.17	80
2026-05-27	165.00	165.00	155.62	157.41	157.41	60
2026-05-26	151.11	160.00	149.80	157.62	157.62	453
2026-05-22	141.30	152.79	141.30	150.83	150.83	66
2026-05-21	138.86	144.34	131.32	142.02	142.02	131
2026-05-20	132.18	138.58	131.17	136.21	136.21	18
2026-05-19	136.52	143.28	134.50	137.04	137.04	131
2026-05-18	139.21	142.78	135.05	137.51	137.51	42
2026-05-15	143.90	143.90	138.00	140.81	140.81	69
2026-05-14	150.42	150.42	144.24	147.10	147.10	34
2026-05-13	148.00	152.31	144.94	149.11	149.11	182
2026-05-12	148.00	154.00	144.29	149.40	149.40	74
2026-05-11	155.60	156.99	151.38	156.99	156.99	118
2026-05-08	151.33	156.43	146.40	151.10	151.10	81
2026-05-07	156.30	163.08	150.80	151.89	151.89	388
2026-05-06	156.03	156.03	144.80	151.35	151.35	383
2026-05-05	147.00	151.98	141.09	150.95	150.95	58

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.