Impinj, Inc.PINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $172.51 | $175.00 | $161.51 | $161.93 | 957,833 |
| 1/15/2026 | $184.87 | $185.98 | $171.34 | $171.71 | 627,003 |
| 1/14/2026 | $192.28 | $192.99 | $171.40 | $181.36 | 1.14M |
| 1/13/2026 | $205.69 | $209.00 | $199.07 | $199.54 | 418,505 |
| 1/12/2026 | $209.30 | $212.00 | $201.50 | $203.41 | 616,859 |
| 1/9/2026 | $209.31 | $215.25 | $205.21 | $209.16 | 746,851 |
| 1/8/2026 | $196.05 | $208.79 | $193.47 | $208.47 | 919,826 |
| 1/7/2026 | $192.75 | $201.28 | $188.29 | $195.82 | 597,800 |
| 1/6/2026 | $178.10 | $194.00 | $176.41 | $193.23 | 674,514 |
| 1/5/2026 | $184.69 | $186.29 | $168.86 | $176.78 | 743,871 |
| 1/2/2026 | $178.01 | $180.09 | $169.74 | $179.76 | 725,033 |
| 12/31/2025 | $171.49 | $176.46 | $168.03 | $174.01 | 953,142 |
| 12/30/2025 | $172.01 | $173.56 | $168.03 | $168.60 | 228,700 |
| 12/29/2025 | $172.01 | $175.16 | $169.76 | $171.59 | 281,529 |
| 12/26/2025 | $177.75 | $178.30 | $173.12 | $174.01 | 241,600 |
| 12/24/2025 | $172.50 | $178.58 | $170.62 | $177.66 | 174,013 |
| 12/23/2025 | $175.92 | $182.10 | $171.51 | $171.99 | 333,804 |
| 12/22/2025 | $175.27 | $182.16 | $172.22 | $178.25 | 490,647 |
| 12/19/2025 | $171.45 | $176.15 | $171.45 | $173.18 | 780,800 |
| 12/18/2025 | $168.44 | $177.77 | $166.50 | $171.26 | 874,940 |
| 12/17/2025 | $163.38 | $172.12 | $163.38 | $166.49 | 1.25M |
| 12/16/2025 | $152.21 | $161.40 | $152.21 | $161.01 | 768,700 |
| 12/15/2025 | $146.28 | $153.95 | $145.00 | $153.29 | 946,203 |
| 12/12/2025 | $150.14 | $152.00 | $145.00 | $145.33 | 447,405 |
| 12/11/2025 | $154.30 | $154.56 | $150.53 | $152.56 | 809,048 |
| 12/10/2025 | $156.38 | $158.26 | $152.81 | $155.06 | 491,342 |
| 12/9/2025 | $156.74 | $160.95 | $155.73 | $156.47 | 365,500 |
| 12/8/2025 | $159.57 | $161.78 | $157.42 | $158.54 | 371,840 |
| 12/5/2025 | $158.12 | $161.86 | $156.46 | $158.26 | 582,500 |
| 12/4/2025 | $162.89 | $162.89 | $156.16 | $156.79 | 949,400 |
| 12/3/2025 | $168.05 | $173.98 | $162.96 | $164.18 | 637,485 |
| 12/2/2025 | $164.91 | $171.37 | $162.43 | $168.05 | 1.02M |
| 12/1/2025 | $167.07 | $169.91 | $162.33 | $162.52 | 693,573 |
| 11/28/2025 | $173.00 | $175.57 | $169.64 | $171.87 | 281,900 |
| 11/26/2025 | $164.25 | $173.31 | $164.25 | $172.81 | 520,764 |
| 11/25/2025 | $154.32 | $170.82 | $154.25 | $165.39 | 683,000 |
| 11/24/2025 | $153.75 | $163.84 | $153.60 | $157.44 | 467,435 |
| 11/21/2025 | $147.84 | $155.99 | $140.40 | $153.57 | 653,692 |
| 11/20/2025 | $155.31 | $158.58 | $146.81 | $147.94 | 501,725 |
| 11/19/2025 | $145.43 | $150.74 | $144.37 | $149.16 | 562,150 |
| 11/18/2025 | $141.88 | $146.23 | $139.44 | $144.86 | 430,100 |
| 11/17/2025 | $142.00 | $145.57 | $139.70 | $144.49 | 499,638 |
| 11/14/2025 | $138.71 | $146.31 | $137.00 | $142.50 | 474,800 |
| 11/13/2025 | $150.36 | $152.06 | $142.79 | $143.68 | 505,049 |
| 11/12/2025 | $157.41 | $158.94 | $152.29 | $153.04 | 375,600 |
| 11/11/2025 | $159.66 | $160.95 | $154.55 | $155.10 | 494,425 |
| 11/10/2025 | $168.66 | $173.62 | $160.34 | $160.51 | 405,918 |
| 11/7/2025 | $166.00 | $166.06 | $153.00 | $163.63 | 962,800 |
| 11/6/2025 | $179.94 | $181.75 | $168.73 | $169.06 | 555,463 |
| 11/5/2025 | $176.55 | $183.27 | $172.40 | $180.21 | 335,145 |
| 11/4/2025 | $184.42 | $184.42 | $175.36 | $175.55 | 485,839 |
| 11/3/2025 | $202.01 | $202.86 | $186.03 | $187.67 | 689,714 |
| 10/31/2025 | $207.01 | $209.00 | $196.85 | $202.16 | 653,243 |
| 10/30/2025 | $215.73 | $223.05 | $189.68 | $206.08 | 1.41M |
| 10/29/2025 | $236.25 | $245.93 | $236.03 | $241.91 | 618,900 |
| 10/28/2025 | $237.88 | $239.74 | $233.57 | $235.89 | 338,599 |
| 10/27/2025 | $238.73 | $240.00 | $231.41 | $237.88 | 411,302 |
| 10/24/2025 | $244.37 | $247.06 | $235.32 | $235.83 | 638,913 |
| 10/23/2025 | $202.51 | $244.34 | $202.51 | $241.17 | 1.51M |
| 10/22/2025 | $195.86 | $209.88 | $195.62 | $202.08 | 594,705 |
| 10/21/2025 | $201.40 | $203.39 | $194.86 | $200.72 | 434,300 |