Impinj Inc (PI) Historical Stock Data
90.70 ↓1.10 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PI is down -0.12% a day on average. There have been 13 days where Impinj Inc closed green and 17 days where PI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 89.70 | 90.70 | ↑$1.00 (1.11%) | 88.65 | 91.72 | 576.28K |
| 2025-03-28 | 92.82 | 91.80 | ↓$1.02 (-1.10%) | 89.78 | 93.26 | 436.17K |
| 2025-03-27 | 89.71 | 92.86 | ↑$3.15 (3.51%) | 89.50 | 93.28 | 457.10K |
| 2025-03-26 | 91.51 | 91.15 | ↓$0.36 (-0.39%) | 89.88 | 93.02 | 348K |
| 2025-03-25 | 90.69 | 91.62 | ↑$0.93 (1.03%) | 89.54 | 92.94 | 330.45K |
| 2025-03-24 | 91.51 | 91.14 | ↓$0.37 (-0.40%) | 90.92 | 92.73 | 440.83K |
| 2025-03-21 | 87.94 | 90.25 | ↑$2.31 (2.63%) | 87.84 | 91.45 | 589.01K |
| 2025-03-20 | 92.57 | 90.05 | ↓$2.52 (-2.72%) | 89.63 | 93.52 | 359.81K |
| 2025-03-19 | 91.48 | 94.06 | ↑$2.58 (2.82%) | 91.46 | 95.88 | 711.60K |
| 2025-03-18 | 91.82 | 91.46 | ↓$0.36 (-0.39%) | 89.33 | 92.67 | 351.13K |
| 2025-03-17 | 90.36 | 92.73 | ↑$2.37 (2.62%) | 90.36 | 94.77 | 295.46K |
| 2025-03-14 | 91.60 | 90.34 | ↓$1.26 (-1.38%) | 89.69 | 93.59 | 435.91K |
| 2025-03-13 | 91.66 | 89.42 | ↓$2.24 (-2.44%) | 88.50 | 92.72 | 436.10K |
| 2025-03-12 | 96.77 | 91.16 | ↓$5.61 (-5.80%) | 89.66 | 97.41 | 873.63K |
| 2025-03-11 | 100.64 | 94.60 | ↓$6.04 (-6.00%) | 92.95 | 100.79 | 620.72K |
| 2025-03-10 | 97.51 | 100.71 | ↑$3.20 (3.28%) | 96.80 | 102.39 | 794.14K |
| 2025-03-07 | 92.11 | 100.45 | ↑$8.34 (9.05%) | 91.01 | 101.15 | 795.16K |
| 2025-03-06 | 92.56 | 92.27 | ↓$0.29 (-0.31%) | 90.44 | 94.05 | 350.20K |
| 2025-03-05 | 91.23 | 94.82 | ↑$3.59 (3.94%) | 89.34 | 94.97 | 526.95K |
| 2025-03-04 | 86.13 | 90.20 | ↑$4.07 (4.73%) | 84.17 | 93.13 | 845.89K |
| 2025-03-03 | 97.13 | 87.73 | ↓$9.40 (-9.68%) | 87.20 | 97.44 | 769.08K |
| 2025-02-28 | 91.30 | 96.66 | ↑$5.36 (5.87%) | 89.43 | 96.92 | 703.27K |
| 2025-02-27 | 96.55 | 91.41 | ↓$5.14 (-5.32%) | 91.41 | 96.90 | 341.58K |
| 2025-02-26 | 93.33 | 96.28 | ↑$2.95 (3.16%) | 93.33 | 96.54 | 455.85K |
| 2025-02-25 | 94.36 | 93.14 | ↓$1.22 (-1.29%) | 91.99 | 95.15 | 349.82K |
| 2025-02-24 | 96.74 | 94.62 | ↓$2.12 (-2.19%) | 93.54 | 97.55 | 543.11K |
| 2025-02-21 | 101.53 | 96.75 | ↓$4.78 (-4.71%) | 96.69 | 102.65 | 488K |
| 2025-02-20 | 103.00 | 100.81 | ↓$2.19 (-2.13%) | 100.60 | 103.49 | 426.37K |
| 2025-02-19 | 104.85 | 103.11 | ↓$1.74 (-1.66%) | 102.58 | 105.89 | 365.90K |
| 2025-02-18 | 105.03 | 105.58 | ↑$0.55 (0.52%) | 104.31 | 108.68 | 480.23K |
Create an account or log in to view more rows.
$PI almost time for the running
$PI to the moon!
$PI love cooking these little bears on here
$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