5 DAY PERFORMANCE
-32.88%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-14.85%
6 MONTH PERFORMANCE
-41.55%
YEAR-TO-DATE PERFORMANCE
-43.22%
1 YEAR PERFORMANCE
+2.38%
Impinj Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $151.91 | $150.14 (-1.16%) | $151.91 | $146.13 | 175.24 K | $4.56 B |
| 05/05/2026 | $145.03 | $149.91 (3.36%) | $152.19 | $141.36 | 723.12 K | $4.54 B |
| 05/04/2026 | $147.43 | $143.18 (-2.88%) | $149.40 | $142.84 | 629.10 K | $4.34 B |
| 05/01/2026 | $144.19 | $147.21 (2.09%) | $151.10 | $139.36 | 658.40 K | $4.46 B |
| 04/30/2026 | $155.00 | $144.92 (-6.5%) | $163.40 | $137.27 | 1.60 M | $4.39 B |
| 04/29/2026 | $121.17 | $120.04 (-0.93%) | $124.59 | $119.40 | 1.04 M | $3.64 B |
| 04/28/2026 | $118.00 | $118.80 (0.68%) | $119.75 | $110.20 | 946.21 K | $3.60 B |
| 04/27/2026 | $124.38 | $122.12 (-1.82%) | $125.99 | $119.67 | 654.73 K | $3.70 B |
| 04/24/2026 | $122.86 | $123.91 (0.85%) | $126.50 | $120.00 | 355.97 K | $3.74 B |
| 04/23/2026 | $122.28 | $120.93 (-1.1%) | $123.57 | $117.88 | 412.53 K | $3.65 B |
| 04/22/2026 | $120.90 | $122.27 (1.13%) | $125.02 | $120.90 | 510.18 K | $3.69 B |
| 04/21/2026 | $113.51 | $118.32 (4.24%) | $121.69 | $113.51 | 851.54 K | $3.57 B |
| 04/20/2026 | $112.09 | $112.86 (0.69%) | $113.59 | $108.56 | 351.66 K | $3.40 B |
| 04/17/2026 | $114.29 | $112.28 (-1.76%) | $117.04 | $111.66 | 391.22 K | $3.39 B |
| 04/16/2026 | $109.24 | $110.44 (1.1%) | $113.03 | $109.24 | 328.86 K | $3.33 B |
| 04/15/2026 | $106.08 | $108.46 (2.24%) | $109.00 | $105.00 | 273.00 K | $3.27 B |
| 04/14/2026 | $106.21 | $106.34 (0.12%) | $108.81 | $105.63 | 252.85 K | $3.21 B |
| 04/13/2026 | $100.73 | $104.71 (3.95%) | $105.15 | $99.06 | 332.71 K | $3.16 B |
| 04/10/2026 | $106.25 | $101.54 (-4.43%) | $108.00 | $100.89 | 262.00 K | $3.06 B |
| 04/09/2026 | $106.00 | $105.47 (-0.5%) | $107.77 | $104.69 | 238.54 K | $3.18 B |
| 04/08/2026 | $108.72 | $105.62 (-2.85%) | $109.83 | $105.31 | 373.21 K | $3.18 B |
| 04/07/2026 | $100.58 | $101.47 (0.88%) | $102.73 | $98.43 | 272.10 K | $3.06 B |
| 04/06/2026 | $100.52 | $101.77 (1.24%) | $103.23 | $100.02 | 309.10 K | $3.07 B |
| 04/02/2026 | $97.86 | $100.45 (2.65%) | $102.27 | $97.50 | 231.25 K | $3.03 B |
| 04/01/2026 | $104.30 | $101.94 (-2.26%) | $107.94 | $100.45 | 414.90 K | $3.07 B |
| 03/31/2026 | $98.46 | $102.70 (4.31%) | $103.76 | $96.37 | 406.70 K | $3.10 B |
| 03/30/2026 | $100.12 | $96.07 (-4.05%) | $100.96 | $94.89 | 449.57 K | $2.90 B |
| 03/27/2026 | $99.97 | $98.75 (-1.22%) | $102.50 | $97.55 | 385.12 K | $2.98 B |
| 03/26/2026 | $102.15 | $101.78 (-0.36%) | $103.38 | $99.94 | 321.98 K | $3.07 B |
| 03/25/2026 | $103.19 | $104.08 (0.86%) | $106.82 | $102.59 | 340.14 K | $3.14 B |
| 03/24/2026 | $100.00 | $101.92 (1.92%) | $106.59 | $98.76 | 508.84 K | $3.07 B |
| 03/23/2026 | $100.74 | $101.17 (0.43%) | $104.86 | $99.89 | 472.67 K | $3.05 B |
| 03/20/2026 | $99.39 | $98.11 (-1.29%) | $100.78 | $97.49 | 899.90 K | $2.96 B |
| 03/19/2026 | $96.48 | $100.10 (3.75%) | $101.16 | $95.00 | 289.84 K | $3.02 B |
| 03/18/2026 | $99.09 | $98.64 (-0.45%) | $100.91 | $97.01 | 586.20 K | $2.97 B |
| 03/17/2026 | $98.63 | $99.29 (0.67%) | $105.50 | $98.63 | 624.88 K | $2.99 B |
| 03/16/2026 | $93.77 | $98.50 (5.04%) | $98.75 | $93.77 | 469.86 K | $2.97 B |
| 03/13/2026 | $92.85 | $91.74 (-1.2%) | $92.98 | $88.89 | 602.05 K | $2.77 B |
| 03/12/2026 | $96.76 | $91.34 (-5.6%) | $97.12 | $91.01 | 654.49 K | $2.75 B |
| 03/11/2026 | $93.23 | $99.09 (6.29%) | $100.67 | $92.43 | 1.25 M | $2.99 B |
| 03/10/2026 | $97.31 | $92.75 (-4.69%) | $98.43 | $92.58 | 575.15 K | $2.80 B |
| 03/09/2026 | $91.66 | $98.81 (7.8%) | $99.13 | $87.36 | 1.60 M | $2.98 B |
| 03/06/2026 | $97.12 | $94.29 (-2.91%) | $98.30 | $93.75 | 802.95 K | $2.84 B |
| 03/05/2026 | $111.30 | $99.61 (-10.5%) | $112.90 | $99.04 | 1.38 M | $3.00 B |
| 03/04/2026 | $117.88 | $112.74 (-4.36%) | $119.30 | $111.33 | 762.13 K | $3.40 B |
| 03/03/2026 | $116.36 | $116.64 (0.24%) | $119.50 | $112.80 | 542.90 K | $3.52 B |
| 03/02/2026 | $117.37 | $120.66 (2.8%) | $124.10 | $117.06 | 335.98 K | $3.64 B |
| 02/27/2026 | $119.60 | $122.66 (2.56%) | $123.01 | $116.60 | 588.79 K | $3.70 B |
| 02/26/2026 | $124.48 | $122.83 (-1.33%) | $126.65 | $119.86 | 336.92 K | $3.70 B |
| 02/25/2026 | $123.33 | $125.52 (1.78%) | $127.98 | $122.12 | 664.33 K | $3.78 B |
| 02/24/2026 | $120.37 | $122.80 (2.02%) | $123.54 | $119.32 | 401.22 K | $3.70 B |
| 02/23/2026 | $126.31 | $118.98 (-5.8%) | $130.49 | $117.64 | 716.17 K | $3.59 B |
| 02/20/2026 | $122.13 | $127.92 (4.74%) | $129.28 | $122.13 | 481.81 K | $3.86 B |
| 02/19/2026 | $123.20 | $123.31 (0.09%) | $125.47 | $121.34 | 457.20 K | $3.72 B |
| 02/18/2026 | $126.16 | $122.99 (-2.51%) | $128.00 | $121.29 | 526.86 K | $3.71 B |
| 02/17/2026 | $119.98 | $126.13 (5.13%) | $131.82 | $119.47 | 935.72 K | $3.80 B |
| 02/13/2026 | $108.75 | $121.04 (11.3%) | $122.07 | $108.75 | 1.07 M | $3.65 B |
| 02/12/2026 | $109.21 | $110.41 (1.1%) | $113.90 | $107.71 | 797.24 K | $3.33 B |
| 02/11/2026 | $110.39 | $106.95 (-3.12%) | $113.36 | $106.38 | 1.01 M | $3.22 B |
| 02/10/2026 | $113.35 | $110.38 (-2.62%) | $114.08 | $108.69 | 896.90 K | $3.33 B |
| 02/09/2026 | $114.00 | $111.75 (-1.97%) | $118.49 | $108.70 | 1.54 M | $3.37 B |
| 02/06/2026 | $124.81 | $116.04 (-7.03%) | $129.00 | $104.76 | 3.58 M | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
