Impinj, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 120.82 | 129.00 | 106.82 | 118.84 | 118.84 | 2,399 |
| 2026-02-05 | 153.58 | 156.00 | 146.02 | 151.30 | 151.30 | 49 |
| 2026-02-04 | 158.19 | 160.67 | 154.84 | 158.74 | 158.74 | 93 |
| 2026-02-03 | 149.00 | 152.58 | 147.85 | 152.10 | 152.10 | 547 |
| 2026-02-02 | 135.00 | 150.61 | 135.00 | 150.61 | 150.61 | 286 |
| 2026-01-30 | 150.48 | 150.48 | 139.78 | 139.78 | 139.78 | 159 |
| 2026-01-29 | 160.35 | 165.00 | 148.26 | 148.26 | 148.26 | 733 |
| 2026-01-28 | 165.00 | 166.49 | 160.52 | 160.57 | 160.57 | 77 |
| 2026-01-27 | 163.90 | 163.90 | 159.26 | 159.82 | 159.82 | 379 |
| 2026-01-26 | 159.57 | 163.95 | 158.00 | 163.08 | 163.08 | 85 |
| 2026-01-23 | 161.99 | 161.99 | 157.09 | 157.09 | 157.09 | 164 |
| 2026-01-22 | 172.55 | 173.05 | 163.50 | 163.50 | 163.50 | 159 |
| 2026-01-21 | 162.96 | 168.00 | 155.01 | 167.40 | 167.40 | 353 |
| 2026-01-20 | 157.00 | 161.69 | 153.56 | 154.43 | 154.43 | 66 |
| 2026-01-19 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | 0 |
| 2026-01-16 | 173.25 | 173.25 | 163.15 | 166.08 | 166.08 | 726 |
| 2026-01-15 | 184.87 | 185.60 | 177.94 | 177.94 | 177.94 | 130 |
| 2026-01-14 | 197.00 | 197.00 | 176.59 | 178.09 | 178.09 | 374 |
| 2026-01-13 | 206.93 | 207.00 | 203.72 | 204.66 | 204.66 | 20 |
| 2026-01-12 | 212.00 | 212.00 | 202.08 | 202.08 | 202.08 | 322 |
| 2026-01-09 | 212.00 | 214.05 | 205.23 | 211.36 | 211.36 | 488 |
| 2026-01-08 | 193.28 | 204.58 | 193.28 | 204.58 | 204.58 | 181 |
| 2026-01-07 | 193.30 | 200.90 | 189.62 | 194.39 | 194.39 | 319 |
| 2026-01-06 | 177.73 | 184.70 | 177.09 | 184.45 | 184.45 | 89 |
| 2026-01-05 | 184.94 | 185.42 | 171.25 | 171.71 | 171.71 | 1,968 |
| 2026-01-02 | 178.02 | 178.98 | 169.82 | 176.17 | 176.17 | 367 |
| 2025-12-31 | 168.76 | 175.69 | 168.30 | 173.17 | 173.17 | 216 |
| 2025-12-30 | 174.26 | 174.26 | 170.01 | 170.62 | 170.62 | 34 |
| 2025-12-29 | 172.01 | 176.15 | 170.00 | 170.00 | 170.00 | 34 |
| 2025-12-24 | 172.50 | 177.72 | 171.34 | 177.58 | 177.58 | 6 |
| 2025-12-23 | 180.07 | 180.07 | 174.93 | 175.09 | 175.09 | 74 |
| 2025-12-22 | 179.00 | 181.95 | 173.94 | 180.95 | 180.95 | 90 |
| 2025-12-19 | 174.41 | 174.41 | 173.75 | 173.75 | 173.75 | 5 |
| 2025-12-18 | 171.67 | 176.95 | 166.50 | 173.51 | 173.51 | 775 |
| 2025-12-17 | 161.13 | 172.10 | 161.13 | 168.04 | 168.04 | 78 |
| 2025-12-16 | 152.21 | 157.91 | 150.55 | 157.91 | 157.91 | 172 |
| 2025-12-15 | 146.65 | 150.14 | 145.48 | 149.49 | 149.49 | 1,931 |
| 2025-12-12 | 150.09 | 151.93 | 146.14 | 147.51 | 147.51 | 307 |
| 2025-12-11 | 155.20 | 155.20 | 151.14 | 153.00 | 153.00 | 367 |
| 2025-12-10 | 156.00 | 160.00 | 153.31 | 154.55 | 154.55 | 22 |
| 2025-12-09 | 160.89 | 160.89 | 156.50 | 157.28 | 157.28 | 116 |
| 2025-12-08 | 158.50 | 162.32 | 157.98 | 158.91 | 158.91 | 292 |
| 2025-12-05 | 163.99 | 163.99 | 157.00 | 157.68 | 157.68 | 175 |
| 2025-12-04 | 161.73 | 161.73 | 157.41 | 158.26 | 158.26 | 419 |
| 2025-12-03 | 165.03 | 173.81 | 165.03 | 169.77 | 169.77 | 83 |
| 2025-12-02 | 162.50 | 170.33 | 162.50 | 170.33 | 170.33 | 166 |
← NewerPage 4 of 4 · 226 trading days
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.