Impinj, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 181.60 | 183.45 | 177.00 | 180.85 | 180.85 | 13 |
| 2026-10-20 | 172.00 | 179.28 | 170.00 | 178.43 | 178.43 | 108 |
| 2026-10-19 | 175.39 | 180.83 | 171.97 | 175.47 | 175.47 | 81 |
| 2026-10-16 | 196.86 | 196.86 | 182.78 | 183.59 | 183.59 | 150 |
| 2026-10-15 | 189.90 | 189.95 | 183.32 | 187.19 | 187.19 | 71 |
| 2026-10-14 | 185.23 | 186.00 | 177.88 | 181.66 | 181.66 | 83 |
| 2026-10-13 | 185.66 | 189.34 | 182.42 | 185.07 | 185.07 | 48 |
| 2026-10-12 | 188.96 | 190.00 | 184.60 | 188.73 | 188.73 | 31 |
| 2026-10-09 | 188.00 | 189.06 | 178.97 | 189.06 | 189.06 | 138 |
| 2026-10-08 | 188.00 | 196.86 | 182.77 | 184.05 | 184.05 | 90 |
| 2026-10-07 | 183.12 | 192.00 | 179.29 | 189.67 | 189.67 | 152 |
| 2026-10-06 | 192.00 | 192.00 | 183.00 | 187.27 | 187.27 | 131 |
| 2026-10-05 | 196.86 | 196.86 | 184.49 | 185.06 | 185.06 | 80 |
| 2026-10-02 | 185.50 | 192.16 | 185.50 | 189.02 | 189.02 | 276 |
| 2026-10-01 | 180.50 | 185.36 | 175.34 | 182.98 | 182.98 | 120 |
| 2026-09-30 | 178.50 | 182.75 | 176.47 | 182.32 | 182.32 | 35 |
| 2026-09-29 | 178.60 | 185.00 | 175.84 | 177.09 | 177.09 | 82 |
| 2026-09-28 | 177.03 | 179.60 | 171.13 | 177.50 | 177.50 | 604 |
| 2026-09-25 | 176.58 | 181.51 | 176.32 | 181.51 | 181.51 | 78 |
| 2026-09-24 | 175.51 | 179.71 | 172.00 | 174.83 | 174.83 | 76 |
| 2026-09-23 | 177.00 | 184.74 | 174.45 | 175.86 | 175.86 | 78 |
| 2026-09-22 | 182.01 | 187.50 | 181.05 | 184.34 | 184.34 | 258 |
| 2026-09-21 | 182.32 | 190.00 | 179.99 | 184.07 | 184.07 | 1,924 |
| 2026-09-18 | 179.00 | 183.00 | 179.00 | 182.13 | 182.13 | 77 |
| 2026-09-17 | 184.44 | 184.44 | 178.00 | 179.46 | 179.46 | 195 |
| 2026-09-16 | 174.44 | 183.00 | 170.00 | 181.77 | 181.77 | 163 |
| 2026-09-15 | 172.47 | 179.64 | 170.77 | 172.92 | 172.92 | 59 |
| 2026-09-14 | 171.00 | 182.00 | 169.60 | 176.67 | 176.67 | 153 |
| 2026-09-11 | 173.24 | 183.00 | 173.24 | 179.90 | 179.90 | 157 |
| 2026-09-10 | 165.50 | 173.42 | 161.17 | 171.40 | 171.40 | 83 |
| 2026-09-09 | 166.99 | 174.75 | 166.50 | 167.35 | 167.35 | 834 |
| 2026-09-08 | 175.00 | 177.00 | 169.26 | 172.52 | 172.52 | 255 |
| 2026-09-04 | 176.03 | 179.05 | 170.85 | 172.61 | 172.61 | 296 |
| 2026-09-03 | 175.33 | 177.00 | 170.71 | 173.12 | 173.12 | 403 |
| 2026-09-02 | 161.55 | 178.57 | 161.55 | 176.22 | 176.22 | 149 |
| 2026-09-01 | 170.55 | 173.00 | 165.60 | 169.93 | 169.93 | 477 |
| 2026-08-31 | 172.25 | 175.69 | 168.00 | 169.80 | 169.80 | 62 |
| 2026-08-28 | 163.47 | 177.68 | 163.47 | 169.21 | 169.21 | 603 |
| 2026-08-27 | 165.20 | 166.49 | 159.99 | 164.32 | 164.32 | 345 |
| 2026-08-26 | 166.35 | 169.73 | 157.25 | 157.63 | 157.63 | 828 |
| 2026-08-25 | 162.00 | 163.71 | 156.88 | 163.71 | 163.71 | 1,201 |
| 2026-08-24 | 165.00 | 166.00 | 156.98 | 158.00 | 158.00 | 29 |
| 2026-08-21 | 168.00 | 168.00 | 159.84 | 163.79 | 163.79 | 40 |
| 2026-08-20 | 170.28 | 170.28 | 159.31 | 161.09 | 161.09 | 119 |
| 2026-08-19 | 170.68 | 173.00 | 165.07 | 166.28 | 166.28 | 13 |
| 2026-08-18 | 166.20 | 171.71 | 166.14 | 166.88 | 166.88 | 133 |
| 2026-08-17 | 174.00 | 175.55 | 169.71 | 171.25 | 171.25 | 456 |
| 2026-08-14 | 178.71 | 178.79 | 171.56 | 172.24 | 172.24 | 260 |
| 2026-08-13 | 179.58 | 180.76 | 173.84 | 177.56 | 177.56 | 69 |
| 2026-08-12 | 180.00 | 181.99 | 174.11 | 179.55 | 179.55 | 41 |
| 2026-08-11 | 175.45 | 183.36 | 174.75 | 175.36 | 175.36 | 73 |
| 2026-08-10 | 180.69 | 188.70 | 176.82 | 178.50 | 178.50 | 31 |
| 2026-08-07 | 171.92 | 181.47 | 171.92 | 181.26 | 181.26 | 146 |
| 2026-08-06 | 157.00 | 170.49 | 157.00 | 169.37 | 169.37 | 32 |
| 2026-08-05 | 167.90 | 171.00 | 161.50 | 163.93 | 163.93 | 209 |
| 2026-08-04 | 162.09 | 170.54 | 159.00 | 168.89 | 168.89 | 150 |
| 2026-08-03 | 145.99 | 161.42 | 144.03 | 158.32 | 158.32 | 260 |
| 2026-07-31 | 145.61 | 151.51 | 145.61 | 148.87 | 148.87 | 725 |
| 2026-07-30 | 152.84 | 152.84 | 135.74 | 148.10 | 148.10 | 1,893 |
| 2026-07-29 | 129.51 | 138.18 | 129.51 | 138.18 | 138.18 | 2,402 |
Page 1 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.