Impinj, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	153.33	155.00	142.66	144.85	144.85	209
2026-05-01	140.00	150.12	139.94	149.28	149.28	638
2026-04-30	145.00	163.06	137.33	140.54	140.54	1,731
2026-04-29	118.40	124.13	118.40	123.48	123.48	129
2026-04-28	118.83	121.19	110.41	114.55	114.55	124
2026-04-27	129.74	129.74	120.00	123.61	123.61	351
2026-04-24	120.93	127.22	120.93	125.02	125.02	526
2026-04-23	122.28	124.99	118.00	119.14	119.14	290
2026-04-22	123.11	125.00	118.46	123.27	123.27	569
2026-04-21	115.00	121.35	114.08	118.32	118.32	212
2026-04-20	113.69	114.00	109.24	112.45	112.45	32
2026-04-17	113.16	118.18	111.00	114.16	114.16	84
2026-04-16	110.00	112.89	106.93	110.66	110.66	958
2026-04-15	108.00	109.33	105.93	107.18	107.18	53
2026-04-14	110.22	110.22	104.98	107.80	107.80	126
2026-04-13	97.900	105.22	97.900	103.83	103.83	39
2026-04-10	105.51	110.00	101.40	101.40	101.40	83
2026-04-09	105.96	107.63	104.79	105.70	105.70	45
2026-04-08	108.00	109.84	105.34	106.73	106.73	37
2026-04-07	100.33	102.21	98.000	101.94	101.94	77
2026-04-02	101.22	102.88	95.080	100.59	100.59	28
2026-04-01	104.66	107.88	101.71	104.40	104.40	80
2026-03-31	96.460	101.70	95.060	101.68	101.68	119
2026-03-30	97.750	101.90	95.450	95.450	95.450	75
2026-03-27	100.22	102.24	98.110	98.320	98.320	99
2026-03-26	102.26	103.70	99.550	102.25	102.25	37
2026-03-25	102.33	106.75	101.93	103.57	103.57	46
2026-03-24	101.01	106.32	99.060	103.22	103.22	90
2026-03-23	102.99	104.68	100.01	101.11	101.11	149
2026-03-20	100.10	100.62	97.100	99.440	99.440	407
2026-03-19	98.600	100.00	95.500	97.744	97.744	14
2026-03-18	98.440	101.18	98.440	99.620	99.620	131
2026-03-17	100.53	105.11	98.630	101.48	101.48	199
2026-03-16	96.000	97.620	92.990	97.350	97.350	282
2026-03-13	91.340	94.320	88.920	90.870	90.870	219
2026-03-12	97.430	97.430	91.475	91.475	91.475	394
2026-03-11	95.150	99.700	91.270	98.280	98.280	193
2026-03-10	98.810	98.810	94.494	94.494	94.494	56
2026-03-09	94.290	94.290	88.100	92.769	92.769	159
2026-03-06	99.220	100.00	94.730	97.100	97.100	94
2026-03-05	111.30	115.00	101.98	103.01	103.01	853
2026-03-04	119.27	119.27	112.45	113.04	113.04	36
2026-03-03	119.45	119.45	113.00	118.54	118.54	31
2026-03-02	114.56	124.34	114.56	121.54	121.54	23
2026-02-27	120.23	122.20	118.12	121.88	121.88	25
2026-02-26	123.80	127.55	121.00	122.26	122.26	6
2026-02-25	123.38	127.89	123.11	124.56	124.56	171
2026-02-24	118.00	123.00	118.00	119.83	119.83	22
2026-02-23	123.77	131.41	117.36	120.32	120.32	68
2026-02-20	124.16	129.26	120.11	129.26	129.26	2,041
2026-02-19	123.00	126.00	122.61	122.61	122.61	17
2026-02-18	125.00	128.02	124.09	124.09	124.09	79
2026-02-17	116.23	130.90	116.23	130.90	130.90	301
2026-02-16	120.41	120.41	120.41	120.41	120.41	0
2026-02-13	111.28	120.87	107.55	120.41	120.41	137
2026-02-12	107.50	113.26	107.50	111.97	111.97	92
2026-02-11	114.61	114.61	109.00	111.01	111.01	38
2026-02-10	111.99	113.84	109.14	109.94	109.94	195
2026-02-09	119.56	119.56	109.12	109.47	109.47	672
2026-02-06	120.82	129.00	106.82	118.84	118.84	2,399

← NewerPage 3 of 4 · 225 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.