tiprankstipranks
Trending News
More News >
IMPINJ Inc (PI)
NASDAQ:PI
US Market

IMPINJ (PI) Historical Prices

Compare
1,261 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
112.18
114.60
110.74
111.07
111.07
-0.68%
353,148
0.53
Jun 27, 2025
109.04
113.07
108.59
111.83
111.83
+3.10%
880,236
1.34
Jun 26, 2025
109.01
109.49
107.22
108.47
108.47
+0.40%
235,662
0.36
Jun 25, 2025
108.22
108.62
106.22
108.04
108.04
+0.23%
223,022
0.34
Jun 24, 2025
108.23
112.15
107.70
107.79
107.79
+1.36%
483,260
0.73
Jun 23, 2025
103.44
107.40
103.41
106.34
106.34
+2.67%
304,035
0.46
Jun 20, 2025
104.86
106.18
101.58
103.57
103.57
-0.53%
438,762
0.66
Jun 18, 2025
103.95
106.17
103.08
104.12
104.12
+0.13%
309,305
0.46
Jun 17, 2025
104.53
106.33
103.91
103.98
103.98
-1.69%
210,638
0.31
Jun 16, 2025
106.50
108.75
104.84
105.77
105.77
+1.32%
633,549
0.95
Jun 13, 2025
107.65
107.88
104.00
104.39
104.39
-4.14%
293,237
0.44
Jun 12, 2025
110.05
111.14
107.64
108.90
108.90
-1.91%
270,295
0.40
Jun 11, 2025
117.00
119.50
109.83
111.02
111.02
-4.18%
372,592
0.55
Jun 10, 2025
117.87
118.81
115.03
115.86
115.86
-0.98%
310,109
0.45
Jun 09, 2025
115.48
118.79
114.60
117.01
117.01
+3.14%
417,187
0.61
Jun 06, 2025
118.62
119.45
112.51
113.45
113.45
-1.89%
460,737
0.66
Jun 05, 2025
117.71
119.00
114.43
115.64
115.64
-1.73%
386,802
0.56
Jun 04, 2025
120.52
121.97
117.67
117.67
117.67
-2.21%
917,538
1.34
Jun 03, 2025
116.97
121.68
115.02
120.33
120.33
+3.28%
437,462
0.63
Jun 02, 2025
113.02
116.63
112.32
116.51
116.51
+2.12%
481,034
0.69
May 30, 2025
113.81
115.66
111.46
114.09
114.09
-1.27%
349,287
0.50
May 29, 2025
117.35
117.71
113.41
115.56
115.56
+0.59%
303,959
0.43
May 28, 2025
116.53
117.61
114.73
114.88
114.88
-1.32%
203,847
0.29
May 27, 2025
115.21
118.98
113.00
116.42
116.42
+3.95%
593,219
0.84
May 23, 2025
112.35
113.08
110.24
112.00
112.00
-2.79%
415,508
0.59
May 22, 2025
116.77
117.76
113.71
115.21
115.21
-1.97%
450,346
0.64
May 21, 2025
122.10
123.17
116.59
117.52
117.52
-4.71%
575,574
0.82
May 20, 2025
122.35
124.74
122.07
123.33
123.33
<+0.01%
319,153
0.45
May 19, 2025
121.02
124.31
121.02
123.32
123.32
-1.38%
394,668
0.56
May 16, 2025
122.03
126.23
120.69
125.05
125.05
+2.71%
495,539
0.70
May 15, 2025
120.00
122.00
117.36
121.75
121.75
+0.24%
584,388
0.83
May 14, 2025
122.39
122.39
116.99
121.46
121.46
-0.30%
953,010
1.37
May 13, 2025
112.46
121.86
112.27
121.82
121.82
+8.82%
1,111,728
1.61
May 12, 2025
106.16
112.75
105.48
111.95
111.95
+11.95%
975,124
1.42
May 09, 2025
99.78
102.98
99.02
100.00
100.00
+2.23%
486,778
0.69
May 08, 2025
99.10
100.08
97.20
97.82
97.82
+0.14%
483,727
0.63
May 07, 2025
96.95
98.43
94.82
97.68
97.68
+1.21%
481,714
0.61
May 06, 2025
96.26
97.62
94.81
96.51
96.51
-1.98%
317,487
0.40
May 05, 2025
97.90
100.00
96.47
98.46
98.46
-0.34%
673,183
0.85
May 02, 2025
97.45
100.22
96.43
98.80
98.80
+4.08%
552,860
0.70
May 01, 2025
93.35
96.28
90.44
94.93
94.93
+3.04%
710,828
0.90
Apr 30, 2025
87.16
92.20
85.95
92.13
92.13
+2.72%
768,788
0.98
Apr 29, 2025
90.71
91.23
89.08
89.69
89.69
-1.27%
912,096
1.18
Apr 28, 2025
91.43
92.22
87.57
90.84
90.84
-0.73%
824,245
1.07
Apr 25, 2025
90.15
92.70
87.91
91.51
91.51
+1.96%
815,245
1.07
Apr 24, 2025
91.87
93.00
85.54
89.75
89.75
+16.45%
2,293,956
3.09
Apr 23, 2025
77.98
80.63
76.83
77.07
77.07
+3.74%
1,461,495
2.01
Apr 22, 2025
70.50
74.53
69.88
74.29
74.29
+6.63%
982,162
1.35
Apr 21, 2025
66.88
69.80
65.52
69.67
69.67
+1.46%
681,218
0.94
Apr 17, 2025
66.32
69.14
65.74
68.67
68.67
+4.00%
671,380
0.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis