Impinj Inc (PI) Historical Stock Data
188.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PI is down -0.50% a day on average. There have been 16 days where Impinj Inc closed green and 14 days where PI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 186.68 | 188.21 | ↑$1.53 (0.82%) | 185.61 | 190.00 | 444.41K |
| 2024-12-02 | 193.79 | 187.55 | ↓$6.24 (-3.22%) | 187.17 | 197.14 | 462.87K |
| 2024-11-29 | 190.53 | 192.21 | ↑$1.68 (0.88%) | 189.60 | 193.66 | 107.72K |
| 2024-11-27 | 198.03 | 189.25 | ↓$8.78 (-4.43%) | 184.50 | 198.34 | 225.02K |
| 2024-11-26 | 195.80 | 195.57 | ↓$0.23 (-0.12%) | 192.75 | 196.89 | 283.78K |
| 2024-11-25 | 193.29 | 193.63 | ↑$0.34 (0.18%) | 188.19 | 196.00 | 491.45K |
| 2024-11-22 | 188.35 | 191.04 | ↑$2.69 (1.43%) | 186.40 | 193.13 | 302.64K |
| 2024-11-21 | 187.03 | 188.30 | ↑$1.27 (0.68%) | 183.67 | 191.69 | 384.60K |
| 2024-11-20 | 183.76 | 185.94 | ↑$2.18 (1.19%) | 179.69 | 186.07 | 367.89K |
| 2024-11-19 | 172.39 | 182.84 | ↑$10.45 (6.06%) | 172.03 | 183.62 | 654.55K |
| 2024-11-18 | 178.00 | 175.92 | ↓$2.08 (-1.17%) | 173.63 | 179.38 | 410.96K |
| 2024-11-15 | 181.70 | 176.51 | ↓$5.19 (-2.86%) | 174.80 | 181.70 | 391.06K |
| 2024-11-14 | 186.00 | 182.73 | ↓$3.27 (-1.76%) | 178.57 | 186.00 | 451.93K |
| 2024-11-13 | 195.73 | 185.76 | ↓$9.97 (-5.09%) | 185.76 | 196.26 | 400.50K |
| 2024-11-12 | 199.52 | 194.64 | ↓$4.88 (-2.45%) | 191.61 | 201.45 | 512.60K |
| 2024-11-11 | 206.19 | 199.30 | ↓$6.89 (-3.34%) | 198.54 | 211.45 | 481.88K |
| 2024-11-08 | 200.89 | 203.56 | ↑$2.67 (1.33%) | 199.45 | 207.81 | 733.79K |
| 2024-11-07 | 198.71 | 202.99 | ↑$4.28 (2.15%) | 197.00 | 204.36 | 682.64K |
| 2024-11-06 | 203.96 | 198.03 | ↓$5.93 (-2.91%) | 198.01 | 209.03 | 685.77K |
| 2024-11-05 | 193.27 | 198.23 | ↑$4.96 (2.57%) | 193.27 | 198.83 | 615.84K |
| 2024-11-04 | 192.37 | 192.91 | ↑$0.54 (0.28%) | 191.65 | 198.69 | 451.29K |
| 2024-11-01 | 189.23 | 194.71 | ↑$5.48 (2.90%) | 189.00 | 195.00 | 340.25K |
| 2024-10-31 | 189.11 | 189.99 | ↑$0.88 (0.47%) | 187.55 | 192.74 | 374.17K |
| 2024-10-30 | 197.00 | 191.72 | ↓$5.28 (-2.68%) | 191.46 | 197.00 | 477.08K |
| 2024-10-29 | 205.00 | 200.00 | ↓$5.00 (-2.44%) | 198.48 | 205.00 | 643.23K |
| 2024-10-28 | 201.00 | 205.63 | ↑$4.63 (2.30%) | 199.58 | 209.68 | 627.61K |
| 2024-10-25 | 193.25 | 200.70 | ↑$7.45 (3.86%) | 189.88 | 206.00 | 1.10M |
| 2024-10-24 | 209.28 | 192.21 | ↓$17.07 (-8.16%) | 189.39 | 210.97 | 2.25M |
| 2024-10-23 | 222.06 | 222.46 | ↑$0.40 (0.18%) | 216.36 | 227.67 | 833.48K |
| 2024-10-22 | 227.13 | 223.50 | ↓$3.63 (-1.60%) | 221.65 | 228.29 | 771.62K |
Create an account or log in to view more rows.
$PI the catalyst we need !
$PI Looking for this cup to breakout.
$PI Holding
$PI I’ll be buying more if this dips!
$PI buy SHARES
$PI more calls coming in
$PI my lotto for earnings
$PI shaking weak hands that’s all
$PI it's true....
$PI volume is almost nonexistent