Impinj Inc (PI) Historical Stock Data
149.31 ↑2.99 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PI is down -0.90% a day on average. There have been 12 days where Impinj Inc closed green and 18 days where PI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 147.88 | 149.31 | ↑$1.43 (0.97%) | 146.72 | 151.46 | 473.92K |
| 2025-01-13 | 140.05 | 146.32 | ↑$6.27 (4.48%) | 139.03 | 146.74 | 467.60K |
| 2025-01-10 | 148.15 | 143.62 | ↓$4.53 (-3.06%) | 141.01 | 148.15 | 489.55K |
| 2025-01-08 | 148.29 | 150.31 | ↑$2.02 (1.36%) | 145.59 | 150.53 | 299.75K |
| 2025-01-07 | 153.82 | 149.70 | ↓$4.12 (-2.68%) | 147.98 | 154.10 | 385.11K |
| 2025-01-06 | 154.05 | 152.24 | ↓$1.81 (-1.17%) | 151.40 | 155.91 | 387.06K |
| 2025-01-03 | 147.11 | 151.37 | ↑$4.26 (2.90%) | 147.11 | 154.00 | 485.43K |
| 2025-01-02 | 147.24 | 146.75 | ↓$0.49 (-0.33%) | 145.69 | 149.28 | 292.85K |
| 2024-12-31 | 147.54 | 145.26 | ↓$2.28 (-1.55%) | 144.73 | 147.61 | 370.76K |
| 2024-12-30 | 144.50 | 146.59 | ↑$2.09 (1.45%) | 142.00 | 148.03 | 309.76K |
| 2024-12-27 | 146.26 | 147.85 | ↑$1.59 (1.09%) | 143.26 | 147.97 | 310.36K |
| 2024-12-26 | 146.92 | 147.78 | ↑$0.86 (0.59%) | 145.44 | 149.41 | 346.64K |
| 2024-12-24 | 147.67 | 148.76 | ↑$1.09 (0.74%) | 145.21 | 148.76 | 127.98K |
| 2024-12-23 | 149.20 | 146.14 | ↓$3.06 (-2.05%) | 144.91 | 151.72 | 344.28K |
| 2024-12-20 | 140.73 | 149.83 | ↑$9.10 (6.47%) | 140.73 | 150.79 | 1.42M |
| 2024-12-19 | 142.71 | 142.63 | ↓$0.08 (-0.06%) | 140.87 | 144.76 | 760.88K |
| 2024-12-18 | 149.69 | 141.81 | ↓$7.88 (-5.26%) | 139.76 | 151.00 | 712.59K |
| 2024-12-17 | 149.55 | 148.06 | ↓$1.49 (-1.00%) | 146.42 | 151.48 | 467.53K |
| 2024-12-16 | 151.04 | 150.15 | ↓$0.89 (-0.59%) | 146.75 | 154.80 | 1.02M |
| 2024-12-13 | 161.21 | 150.98 | ↓$10.23 (-6.35%) | 150.53 | 164.18 | 745.94K |
| 2024-12-12 | 158.33 | 158.79 | ↑$0.46 (0.29%) | 156.13 | 161.46 | 633.63K |
| 2024-12-11 | 160.15 | 159.03 | ↓$1.12 (-0.70%) | 155.35 | 161.38 | 537.22K |
| 2024-12-10 | 160.65 | 156.56 | ↓$4.09 (-2.55%) | 153.02 | 161.32 | 606.14K |
| 2024-12-09 | 167.22 | 159.22 | ↓$8.00 (-4.78%) | 158.37 | 168.00 | 1.11M |
| 2024-12-06 | 175.85 | 165.25 | ↓$10.60 (-6.03%) | 163.61 | 178.05 | 1.17M |
| 2024-12-05 | 189.71 | 175.85 | ↓$13.86 (-7.31%) | 175.42 | 190.98 | 511.91K |
| 2024-12-04 | 190.00 | 189.56 | ↓$0.44 (-0.23%) | 184.16 | 190.71 | 362.92K |
| 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 |
Create an account or log in to view more rows.
$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
$PI shaking weak hands that’s all
$PI it's true....