NasdaqGS - Delayed Quote USD

Impinj, Inc. (PI)

116.32 -5.76 (-4.72%)
At close: April 19 at 4:00 PM EDT
116.40 +0.08 (+0.07%)
After hours: April 19 at 7:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 120.64 121.80 115.02 116.32 116.32 336,400
Apr 18, 2024 119.97 124.49 117.00 122.08 122.08 297,000
Apr 17, 2024 121.89 124.45 119.30 120.09 120.09 325,700
Apr 16, 2024 119.11 121.81 118.50 121.39 121.39 177,600
Apr 15, 2024 119.82 121.42 117.92 118.50 118.50 226,800
Apr 12, 2024 123.21 123.21 119.17 119.98 119.98 146,200
Apr 11, 2024 123.94 125.22 122.03 124.84 124.84 131,500
Apr 10, 2024 120.23 124.12 119.81 123.16 123.16 297,200
Apr 9, 2024 126.27 127.52 124.45 125.24 125.24 195,400
Apr 8, 2024 123.23 126.53 122.51 124.60 124.60 154,000
Apr 5, 2024 118.33 122.01 117.55 121.58 121.58 142,000
Apr 4, 2024 124.81 125.00 116.86 117.59 117.59 222,400
Apr 3, 2024 121.96 124.85 121.88 123.08 123.08 181,000
Apr 2, 2024 126.00 126.00 122.60 123.34 123.34 245,500
Apr 1, 2024 128.35 130.00 127.01 128.56 128.56 276,700
Mar 28, 2024 126.77 130.49 126.43 128.41 128.41 202,100
Mar 27, 2024 127.52 128.90 126.14 127.42 127.42 231,100
Mar 26, 2024 128.88 129.37 125.66 126.59 126.59 234,200
Mar 25, 2024 126.45 129.47 126.20 127.99 127.99 353,000
Mar 22, 2024 125.99 128.18 125.00 127.35 127.35 154,200
Mar 21, 2024 126.46 127.95 124.15 126.03 126.03 300,000
Mar 20, 2024 120.66 124.41 118.50 123.58 123.58 253,200
Mar 19, 2024 120.16 122.10 117.50 120.27 120.27 308,200
Mar 18, 2024 123.78 125.81 121.61 122.53 122.53 329,000
Mar 15, 2024 121.61 123.90 120.01 122.90 122.90 534,300
Mar 14, 2024 120.76 132.00 120.50 124.59 124.59 978,000
Mar 13, 2024 114.23 116.13 111.94 113.48 113.48 190,500
Mar 12, 2024 116.43 119.41 113.32 116.92 116.92 534,600
Mar 11, 2024 114.48 116.83 113.01 116.66 116.66 294,000
Mar 8, 2024 116.54 117.36 115.01 116.00 116.00 288,300
Mar 7, 2024 114.58 116.51 113.71 115.11 115.11 448,300
Mar 6, 2024 113.15 116.27 111.41 112.58 112.58 285,300
Mar 5, 2024 110.10 112.81 108.31 111.54 111.54 258,700
Mar 4, 2024 113.21 114.16 110.08 111.28 111.28 320,600
Mar 1, 2024 109.71 114.18 109.00 112.65 112.65 471,200
Feb 29, 2024 105.86 109.38 103.91 109.22 109.22 379,600
Feb 28, 2024 102.87 105.47 101.50 102.81 102.81 301,800
Feb 27, 2024 105.00 110.10 104.09 104.33 104.33 463,200
Feb 26, 2024 102.31 105.55 102.00 104.25 104.25 301,500
Feb 23, 2024 100.02 103.11 99.00 102.19 102.19 381,700
Feb 22, 2024 102.66 104.67 99.01 100.23 100.23 384,900
Feb 21, 2024 99.41 100.94 97.77 100.85 100.85 330,200
Feb 20, 2024 100.54 101.93 98.89 101.18 101.18 295,300
Feb 16, 2024 105.28 106.38 102.46 102.69 102.69 363,600
Feb 15, 2024 103.86 107.95 103.55 106.74 106.74 515,800
Feb 14, 2024 104.40 104.40 100.45 103.28 103.28 473,400
Feb 13, 2024 103.27 106.19 102.08 102.99 102.99 617,800
Feb 12, 2024 109.18 109.50 103.62 108.85 108.85 1,280,700
Feb 9, 2024 117.25 119.11 108.53 110.04 110.04 825,500
Feb 8, 2024 107.58 110.25 105.58 106.31 106.31 742,000
Feb 7, 2024 105.86 107.85 104.38 107.10 107.10 563,100
Feb 6, 2024 103.80 106.73 102.53 105.51 105.51 596,200
Feb 5, 2024 100.38 104.18 99.90 103.87 103.87 370,300
Feb 2, 2024 99.02 102.73 95.96 101.05 101.05 231,300
Feb 1, 2024 98.30 101.79 96.98 101.00 101.00 318,400
Jan 31, 2024 98.53 101.19 96.98 96.98 96.98 346,000
Jan 30, 2024 101.93 103.45 98.47 99.72 99.72 296,200
Jan 29, 2024 101.02 102.94 100.21 102.82 102.82 251,300
Jan 26, 2024 100.69 102.59 100.04 100.90 100.90 243,000
Jan 25, 2024 104.74 104.74 100.10 101.52 101.52 342,900
Jan 24, 2024 105.20 105.59 101.32 101.95 101.95 310,900
Jan 23, 2024 102.50 104.21 100.14 104.01 104.01 560,100
Jan 22, 2024 97.50 101.66 96.75 100.42 100.42 512,000
Jan 19, 2024 95.02 96.75 93.16 96.01 96.01 419,400
Jan 18, 2024 94.56 96.50 91.86 93.94 93.94 723,700
Jan 17, 2024 92.45 93.51 87.15 91.07 91.07 1,224,200
Jan 16, 2024 78.92 81.82 78.17 81.75 81.75 282,000
Jan 12, 2024 82.60 84.19 79.66 79.80 79.80 207,900
Jan 11, 2024 83.86 84.20 80.00 81.52 81.52 235,000
Jan 10, 2024 83.72 84.66 81.29 83.59 83.59 218,200
Jan 9, 2024 82.91 85.24 82.21 84.08 84.08 186,200
Jan 8, 2024 80.89 85.54 80.39 84.80 84.80 444,200
Jan 5, 2024 80.83 82.10 79.58 80.51 80.51 243,700
Jan 4, 2024 82.68 83.60 81.10 81.12 81.12 212,600
Jan 3, 2024 84.09 84.50 81.61 82.48 82.48 262,700
Jan 2, 2024 88.93 89.47 85.30 86.00 86.00 381,500
Dec 29, 2023 90.91 91.71 89.25 90.03 90.03 342,300
Dec 28, 2023 88.85 91.87 88.81 90.99 90.99 281,500
Dec 27, 2023 90.61 90.99 88.88 89.17 89.17 138,100
Dec 26, 2023 88.00 90.78 88.00 90.27 90.27 215,700
Dec 22, 2023 87.98 89.08 87.01 88.01 88.01 223,700
Dec 21, 2023 86.50 87.38 84.96 86.62 86.62 288,400
Dec 20, 2023 89.07 90.80 84.10 84.20 84.20 374,900
Dec 19, 2023 90.32 92.27 88.15 89.96 89.96 273,800
Dec 18, 2023 88.79 90.31 88.12 89.10 89.10 307,600
Dec 15, 2023 89.53 89.53 86.87 88.92 88.92 530,400
Dec 14, 2023 87.62 90.50 84.90 88.64 88.64 506,500
Dec 13, 2023 82.07 86.40 79.10 86.39 86.39 715,700
Dec 12, 2023 83.17 83.59 78.39 80.10 80.10 965,700
Dec 11, 2023 82.47 84.75 82.43 84.01 84.01 264,200
Dec 8, 2023 82.97 85.76 82.55 82.56 82.56 253,700
Dec 7, 2023 82.66 83.98 81.84 83.79 83.79 222,800
Dec 6, 2023 83.15 84.83 81.66 81.85 81.85 270,800
Dec 5, 2023 84.98 85.48 80.49 82.99 82.99 311,800
Dec 4, 2023 86.41 87.65 85.33 85.48 85.48 517,600
Dec 1, 2023 83.50 87.31 82.21 87.14 87.14 245,700
Nov 30, 2023 84.67 84.72 82.14 83.59 83.59 492,200
Nov 29, 2023 83.69 85.40 83.69 84.67 84.67 343,900
Nov 28, 2023 82.20 83.48 81.30 82.76 82.76 279,300
Nov 27, 2023 81.59 83.50 81.27 82.80 82.80 292,000
Nov 24, 2023 81.59 82.92 80.70 82.50 82.50 121,400
Nov 22, 2023 83.98 84.60 80.89 80.90 80.90 256,600
Nov 21, 2023 81.78 82.32 80.26 82.19 82.19 217,100
Nov 20, 2023 81.00 84.12 80.88 82.62 82.62 544,800
Nov 17, 2023 80.87 82.36 79.29 80.90 80.90 719,000
Nov 16, 2023 80.30 80.60 78.37 79.45 79.45 446,400
Nov 15, 2023 80.80 82.00 78.23 79.01 79.01 645,400
Nov 14, 2023 76.26 80.30 75.83 80.00 80.00 637,300
Nov 13, 2023 70.79 73.80 69.50 72.96 72.96 476,800
Nov 10, 2023 69.34 71.96 68.41 71.74 71.74 385,800
Nov 9, 2023 68.54 70.00 67.63 68.47 68.47 503,000
Nov 8, 2023 68.00 68.76 67.37 68.18 68.18 253,000
Nov 7, 2023 66.94 70.53 66.54 68.24 68.24 294,400
Nov 6, 2023 69.61 69.61 66.85 67.43 67.43 340,000
Nov 3, 2023 67.33 69.47 67.17 68.72 68.72 566,600
Nov 2, 2023 64.98 65.93 62.84 65.47 65.47 457,400
Nov 1, 2023 64.51 65.76 61.49 62.45 62.45 473,000
Oct 31, 2023 60.61 65.68 59.64 64.61 64.61 669,200
Oct 30, 2023 61.12 61.85 58.56 60.40 60.40 598,700
Oct 27, 2023 61.95 63.48 59.97 61.66 61.66 850,300
Oct 26, 2023 62.08 66.77 59.25 61.54 61.54 2,651,200
Oct 25, 2023 50.75 51.09 48.39 49.68 49.68 1,041,600
Oct 24, 2023 52.36 53.77 52.12 53.07 53.07 522,000
Oct 23, 2023 49.89 52.29 49.09 51.50 51.50 509,400
Oct 20, 2023 51.53 52.16 50.39 50.70 50.70 425,300
Oct 19, 2023 53.79 54.17 51.49 51.87 51.87 289,100
Oct 18, 2023 52.79 53.84 52.67 53.21 53.21 360,100
Oct 17, 2023 52.33 55.31 52.17 54.16 54.16 303,600
Oct 16, 2023 53.13 53.95 52.80 53.57 53.57 346,800
Oct 13, 2023 53.00 53.02 51.96 52.69 52.69 412,700
Oct 12, 2023 54.65 55.01 52.65 53.00 53.00 308,000
Oct 11, 2023 56.76 57.05 53.36 54.60 54.60 314,800
Oct 10, 2023 54.87 57.09 54.87 56.23 56.23 372,500
Oct 9, 2023 53.85 54.61 52.50 54.52 54.52 432,200
Oct 6, 2023 50.27 54.67 50.27 54.51 54.51 432,600
Oct 5, 2023 50.95 51.47 49.55 51.06 51.06 304,600
Oct 4, 2023 49.26 51.70 48.86 51.12 51.12 400,900
Oct 3, 2023 51.63 52.18 49.17 49.23 49.23 537,600
Oct 2, 2023 55.15 55.58 51.74 52.43 52.43 487,400
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 8, 2023 65.20 65.38 61.81 63.07 63.07 637,400
Sep 7, 2023 67.81 68.98 65.34 65.46 65.46 603,800
Sep 6, 2023 68.20 70.42 68.00 70.12 70.12 779,900
Sep 5, 2023 67.93 68.49 67.00 67.83 67.83 490,100
Sep 1, 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 9, 2023 57.21 57.94 55.50 55.88 55.88 738,400
Aug 8, 2023 59.44 59.83 57.26 57.48 57.48 879,100
Aug 7, 2023 61.16 61.81 59.43 60.37 60.37 493,900
Aug 4, 2023 61.16 62.14 60.45 60.72 60.72 467,800
Aug 3, 2023 61.58 62.45 60.38 61.45 61.45 733,400
Aug 2, 2023 64.39 64.57 62.24 62.53 62.53 751,200
Aug 1, 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 7, 2023 86.33 87.40 85.93 86.05 86.05 283,300
Jul 6, 2023 85.00 86.23 83.86 85.88 85.88 300,600
Jul 5, 2023 90.71 90.75 86.24 86.34 86.34 351,700
Jul 3, 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 9, 2023 107.29 110.05 106.00 109.93 109.93 620,000
Jun 8, 2023 104.11 106.89 102.62 106.79 106.79 469,900
Jun 7, 2023 100.33 105.87 100.33 103.51 103.51 370,600
Jun 6, 2023 99.31 102.10 98.91 99.48 99.48 306,400
Jun 5, 2023 103.12 103.42 100.38 100.49 100.49 266,800
Jun 2, 2023 105.49 105.69 102.51 103.72 103.72 268,700
Jun 1, 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 9, 2023 93.84 96.46 93.14 94.87 94.87 501,200
May 8, 2023 87.86 95.22 87.55 94.63 94.63 792,000
May 5, 2023 87.00 88.92 86.25 87.34 87.34 889,000
May 4, 2023 87.47 88.87 85.05 86.29 86.29 462,000
May 3, 2023 86.24 89.38 85.44 87.72 87.72 677,600
May 2, 2023 90.42 92.62 85.96 87.59 87.59 1,097,200
May 1, 2023 88.41 88.48 84.51 86.13 86.13 1,035,800
Apr 28, 2023 82.50 89.53 80.10 88.41 88.41 1,986,700
Apr 27, 2023 90.21 99.50 81.50 82.47 82.47 6,974,300
Apr 26, 2023 135.38 139.46 134.50 135.32 135.32 954,900
Apr 25, 2023 135.00 138.00 133.89 136.00 136.00 830,700
Apr 24, 2023 139.75 141.03 136.66 137.00 137.00 383,100
Apr 21, 2023 135.80 140.32 132.23 139.99 139.99 509,700
Apr 20, 2023 138.87 141.68 135.83 136.92 136.92 831,600

Related Tickers

ZBRA Zebra Technologies Corporation
268.07
-1.82%
 
DGII Digi International Inc.
29.31
-0.98%
 
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
 
AAOI Applied Optoelectronics, Inc.
12.12
+3.95%
 
LITE Lumentum Holdings Inc.
41.74
-1.65%
 
CIEN Ciena Corporation
43.56
-0.48%
 
CLFD Clearfield, Inc.
28.28
0.00%
 
ITRN Ituran Location and Control Ltd.
25.05
+0.12%
 
EXTR Extreme Networks, Inc.
10.97
+0.27%
 
INFN Infinera Corporation
4.7200
+1.29%