Impinj, Inc. (PI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

55.03

+0.03

(+0.05%)

At close: 04:00PM EDT

54.46

-0.57

(-1.04%)

After hours:

06:26PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	55.83	56.10	53.67	55.03	55.03	391,300
Sep 28, 2023	54.10	56.10	53.20	55.00	55.00	312,900
Sep 27, 2023	52.14	54.72	52.14	53.80	53.80	351,400
Sep 26, 2023	53.36	54.26	51.23	51.59	51.59	557,200
Sep 25, 2023	54.01	56.06	54.01	54.79	54.79	390,200
Sep 22, 2023	53.86	54.74	52.00	54.61	54.61	872,400
Sep 21, 2023	58.60	58.72	53.69	53.71	53.71	788,500
Sep 20, 2023	62.34	62.34	59.58	59.67	59.67	598,500
Sep 19, 2023	61.31	62.60	60.99	62.14	62.14	359,600
Sep 18, 2023	63.29	63.98	61.33	61.54	61.54	333,300
Sep 15, 2023	64.88	65.29	63.90	63.91	63.91	1,045,400
Sep 14, 2023	63.53	65.37	62.84	65.26	65.26	405,700
Sep 13, 2023	63.58	64.20	62.74	63.38	63.38	513,300
Sep 12, 2023	62.03	63.95	61.92	63.41	63.41	441,900
Sep 11, 2023	64.23	64.32	61.67	62.75	62.75	409,900
Sep 08, 2023	65.20	65.38	61.81	63.07	63.07	637,400
Sep 07, 2023	67.81	68.98	65.34	65.46	65.46	603,800
Sep 06, 2023	68.20	70.42	68.00	70.12	70.12	779,900
Sep 05, 2023	67.93	68.49	67.00	67.83	67.83	490,100
Sep 01, 2023	67.79	69.77	67.57	68.21	68.21	666,100
Aug 31, 2023	63.48	67.59	63.31	66.57	66.57	1,323,200
Aug 30, 2023	63.61	64.63	62.16	63.00	63.00	1,141,200
Aug 29, 2023	60.68	64.35	60.33	63.83	63.83	312,600
Aug 28, 2023	61.51	62.10	60.11	61.09	61.09	285,400
Aug 25, 2023	60.82	61.40	59.76	61.08	61.08	249,300
Aug 24, 2023	63.58	63.66	60.55	60.58	60.58	358,700
Aug 23, 2023	59.50	62.90	59.29	62.29	62.29	467,000
Aug 22, 2023	59.44	60.00	58.75	59.50	59.50	429,700
Aug 21, 2023	57.71	58.78	56.73	58.69	58.69	415,100
Aug 18, 2023	56.83	58.29	56.02	57.54	57.54	1,015,200
Aug 17, 2023	60.90	60.94	56.90	57.37	57.37	437,700
Aug 16, 2023	61.09	61.31	59.40	59.90	59.90	649,900
Aug 15, 2023	60.85	62.59	60.09	61.29	61.29	929,800
Aug 14, 2023	58.63	61.62	57.89	61.20	61.20	698,100
Aug 11, 2023	55.01	59.28	55.01	59.27	59.27	1,091,400
Aug 10, 2023	55.96	57.25	55.51	55.55	55.55	486,500
Aug 09, 2023	57.21	57.94	55.50	55.88	55.88	738,400
Aug 08, 2023	59.44	59.83	57.26	57.48	57.48	879,100
Aug 07, 2023	61.16	61.81	59.43	60.37	60.37	493,900
Aug 04, 2023	61.16	62.14	60.45	60.72	60.72	467,800
Aug 03, 2023	61.58	62.45	60.38	61.45	61.45	733,400
Aug 02, 2023	64.39	64.57	62.24	62.53	62.53	751,200
Aug 01, 2023	65.50	66.82	64.42	65.64	65.64	1,160,900
Jul 31, 2023	67.69	68.00	64.82	66.62	66.62	1,137,700
Jul 28, 2023	69.92	70.19	65.46	67.20	67.20	2,095,400
Jul 27, 2023	70.84	77.19	68.86	69.22	69.22	3,516,300
Jul 26, 2023	80.56	80.58	78.11	78.61	78.61	824,400
Jul 25, 2023	81.50	81.75	78.23	80.24	80.24	835,000
Jul 24, 2023	82.33	83.51	81.05	81.85	81.85	459,700
Jul 21, 2023	84.58	85.70	81.79	81.86	81.86	370,800
Jul 20, 2023	87.80	87.80	82.67	83.60	83.60	564,700
Jul 19, 2023	89.53	91.85	87.59	88.34	88.34	454,400
Jul 18, 2023	89.88	90.27	87.94	89.32	89.32	309,400
Jul 17, 2023	87.10	90.70	87.10	90.07	90.07	411,700
Jul 14, 2023	90.20	90.25	85.75	86.50	86.50	314,600
Jul 13, 2023	88.51	91.29	88.01	90.20	90.20	289,600
Jul 12, 2023	90.31	90.68	87.71	87.85	87.85	286,000
Jul 11, 2023	89.54	89.54	87.52	88.05	88.05	368,600
Jul 10, 2023	86.07	88.92	85.09	88.85	88.85	346,400
Jul 07, 2023	86.33	87.40	85.93	86.05	86.05	283,300
Jul 06, 2023	85.00	86.23	83.86	85.88	85.88	300,600
Jul 05, 2023	90.71	90.75	86.24	86.34	86.34	351,700
Jul 03, 2023	89.70	91.54	88.81	90.71	90.71	255,200
Jun 30, 2023	87.74	89.75	86.63	89.65	89.65	489,400
Jun 29, 2023	83.62	86.96	82.66	86.81	86.81	556,400
Jun 28, 2023	83.15	85.49	82.57	82.84	82.84	451,100
Jun 27, 2023	85.89	86.10	83.88	84.21	84.21	516,500
Jun 26, 2023	85.46	88.88	84.82	85.99	85.99	907,000
Jun 23, 2023	88.83	89.23	85.65	86.99	86.99	1,255,900
Jun 22, 2023	91.72	91.86	89.00	89.63	89.63	736,700
Jun 21, 2023	91.99	93.75	89.43	92.28	92.28	579,800
Jun 20, 2023	97.08	99.90	90.48	92.23	92.23	1,098,600
Jun 16, 2023	98.55	101.75	96.49	98.99	98.99	1,072,800
Jun 15, 2023	103.44	103.44	95.84	96.95	96.95	1,283,100
Jun 14, 2023	113.66	113.71	101.38	103.76	103.76	1,291,700
Jun 13, 2023	113.83	116.43	109.61	113.03	113.03	553,100
Jun 12, 2023	111.26	116.07	110.92	112.04	112.04	642,700
Jun 09, 2023	107.29	110.05	106.00	109.93	109.93	620,000
Jun 08, 2023	104.11	106.89	102.62	106.79	106.79	469,900
Jun 07, 2023	100.33	105.87	100.33	103.51	103.51	370,600
Jun 06, 2023	99.31	102.10	98.91	99.48	99.48	306,400
Jun 05, 2023	103.12	103.42	100.38	100.49	100.49	266,800
Jun 02, 2023	105.49	105.69	102.51	103.72	103.72	268,700
Jun 01, 2023	102.46	106.51	101.61	103.82	103.82	374,500
May 31, 2023	99.68	102.94	98.01	102.34	102.34	592,000
May 30, 2023	102.99	103.12	99.78	101.20	101.20	460,900
May 26, 2023	99.42	104.36	99.08	100.68	100.68	520,900
May 25, 2023	97.28	99.31	94.61	98.68	98.68	316,400
May 24, 2023	95.98	96.05	92.19	95.22	95.22	415,100
May 23, 2023	98.23	100.51	96.42	98.16	98.16	352,600
May 22, 2023	96.73	98.99	96.58	98.66	98.66	376,900
May 19, 2023	97.90	98.20	95.77	96.81	96.81	752,700
May 18, 2023	96.70	97.46	94.24	97.13	97.13	416,200
May 17, 2023	95.07	96.11	92.54	95.87	95.87	327,800
May 16, 2023	94.12	95.32	93.44	94.64	94.64	312,700
May 15, 2023	93.26	97.14	92.66	94.75	94.75	592,000
May 12, 2023	94.58	95.18	91.71	93.35	93.35	483,200
May 11, 2023	95.10	95.44	91.39	93.41	93.41	539,000
May 10, 2023	97.00	97.12	94.94	95.91	95.91	473,400
May 09, 2023	93.84	96.46	93.14	94.87	94.87	501,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Impinj, Inc. (PI)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)