5 DAY PERFORMANCE
+51.56%
1 MONTH PERFORMANCE
+47.03%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+34.16%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $91.01 | $89.72 (-1.42%) | $92.72 | $88.50 | 318,248 | $2.57 B |
| 03/12/2025 | $96.77 | $91.16 (-5.8%) | $97.41 | $89.66 | 667,761 | $2.59 B |
| 03/11/2025 | $100.64 | $94.60 (-6%) | $100.79 | $92.95 | 620,721 | $2.69 B |
| 03/10/2025 | $97.51 | $100.71 (3.28%) | $102.39 | $96.80 | 794,140 | $2.86 B |
| 03/07/2025 | $92.11 | $100.45 (9.05%) | $101.15 | $91.01 | 795,200 | $2.85 B |
| 03/06/2025 | $92.56 | $92.27 (-0.31%) | $94.05 | $90.44 | 350,214 | $2.62 B |
| 03/05/2025 | $91.23 | $94.82 (3.94%) | $94.97 | $89.34 | 526,974 | $2.69 B |
| 03/04/2025 | $86.13 | $90.20 (4.73%) | $93.13 | $84.17 | 846,107 | $2.56 B |
| 03/03/2025 | $97.13 | $87.73 (-9.68%) | $97.44 | $87.20 | 769,100 | $2.49 B |
| 02/28/2025 | $91.30 | $96.66 (5.87%) | $96.92 | $89.43 | 703,298 | $2.74 B |
| 02/27/2025 | $96.55 | $91.41 (-5.32%) | $96.90 | $91.41 | 341,600 | $2.60 B |
| 02/26/2025 | $93.33 | $96.28 (3.16%) | $96.54 | $93.33 | 455,846 | $2.73 B |
| 02/25/2025 | $94.36 | $93.14 (-1.29%) | $95.15 | $91.99 | 349,815 | $2.64 B |
| 02/24/2025 | $96.74 | $94.62 (-2.19%) | $97.55 | $93.54 | 543,238 | $2.69 B |
| 02/21/2025 | $101.53 | $96.75 (-4.71%) | $102.65 | $96.69 | 488,012 | $2.75 B |
| 02/20/2025 | $103.00 | $100.81 (-2.13%) | $103.49 | $100.60 | 426,438 | $2.86 B |
| 02/19/2025 | $104.85 | $103.11 (-1.66%) | $105.89 | $102.58 | 365,903 | $2.93 B |
| 02/18/2025 | $105.03 | $105.58 (0.52%) | $108.68 | $104.31 | 480,226 | $3.00 B |
| 02/14/2025 | $103.60 | $103.82 (0.21%) | $105.64 | $102.92 | 366,800 | $2.95 B |
| 02/13/2025 | $105.05 | $103.54 (-1.44%) | $105.92 | $102.05 | 411,744 | $2.94 B |
| 02/12/2025 | $104.24 | $104.51 (0.26%) | $105.86 | $101.71 | 465,410 | $2.97 B |
| 02/11/2025 | $102.19 | $106.33 (4.05%) | $106.70 | $101.87 | 775,955 | $3.02 B |
| 02/10/2025 | $105.36 | $104.84 (-0.49%) | $105.71 | $101.92 | 969,040 | $2.98 B |
| 02/07/2025 | $107.59 | $105.38 (-2.05%) | $108.10 | $104.20 | 1.33 M | $2.99 B |
| 02/06/2025 | $99.79 | $107.76 (7.99%) | $119.04 | $98.50 | 4.53 M | $3.06 B |
| 02/05/2025 | $126.15 | $127.06 (0.72%) | $129.20 | $124.47 | 1.58 M | $3.61 B |
| 02/04/2025 | $123.55 | $126.55 (2.43%) | $127.53 | $123.08 | 517,003 | $3.59 B |
| 02/03/2025 | $122.95 | $122.41 (-0.44%) | $125.45 | $121.82 | 799,200 | $3.48 B |
| 01/31/2025 | $128.04 | $126.89 (-0.9%) | $129.96 | $125.20 | 452,547 | $3.57 B |
| 01/30/2025 | $133.59 | $127.94 (-4.23%) | $133.93 | $121.34 | 976,593 | $3.60 B |
| 01/29/2025 | $132.82 | $131.52 (-0.98%) | $134.17 | $130.14 | 246,700 | $3.70 B |
| 01/28/2025 | $132.00 | $132.66 (0.5%) | $134.99 | $130.51 | 300,593 | $3.74 B |
| 01/27/2025 | $134.98 | $130.46 (-3.35%) | $135.93 | $129.00 | 524,948 | $3.67 B |
| 01/24/2025 | $138.66 | $136.21 (-1.77%) | $138.66 | $134.88 | 408,000 | $3.84 B |
| 01/23/2025 | $136.50 | $139.47 (2.18%) | $141.38 | $132.50 | 1.03 M | $3.93 B |
| 01/22/2025 | $140.00 | $138.74 (-0.9%) | $144.44 | $136.73 | 558,602 | $3.91 B |
| 01/21/2025 | $134.33 | $139.13 (3.57%) | $142.33 | $133.57 | 906,767 | $3.92 B |
| 01/17/2025 | $134.96 | $131.94 (-2.24%) | $136.87 | $129.94 | 684,147 | $3.72 B |
| 01/16/2025 | $137.00 | $132.51 (-3.28%) | $137.02 | $126.01 | 1.62 M | $3.73 B |
| 01/15/2025 | $149.00 | $136.52 (-8.38%) | $149.00 | $128.08 | 1.78 M | $3.85 B |
| 01/14/2025 | $147.88 | $149.31 (0.97%) | $151.46 | $146.72 | 474,037 | $4.21 B |
| 01/13/2025 | $140.05 | $146.32 (4.48%) | $146.74 | $139.03 | 467,600 | $4.12 B |
| 01/10/2025 | $148.15 | $143.62 (-3.06%) | $148.15 | $141.01 | 489,547 | $4.05 B |
| 01/08/2025 | $148.29 | $150.31 (1.36%) | $150.53 | $145.59 | 299,800 | $4.23 B |
| 01/07/2025 | $153.82 | $149.70 (-2.68%) | $154.10 | $147.98 | 385,107 | $4.22 B |
| 01/06/2025 | $154.05 | $152.24 (-1.17%) | $155.91 | $151.40 | 387,056 | $4.29 B |
| 01/03/2025 | $147.11 | $151.37 (2.9%) | $154.00 | $147.11 | 485,449 | $4.26 B |
| 01/02/2025 | $147.24 | $146.75 (-0.33%) | $149.28 | $145.69 | 293,051 | $4.13 B |
| 12/31/2024 | $147.54 | $145.26 (-1.55%) | $147.61 | $144.73 | 370,761 | $4.09 B |
| 12/30/2024 | $144.50 | $146.59 (1.45%) | $148.03 | $142.00 | 309,761 | $4.13 B |
| 12/27/2024 | $146.26 | $147.85 (1.09%) | $147.97 | $143.26 | 310,364 | $4.16 B |
| 12/26/2024 | $146.92 | $147.78 (0.59%) | $149.41 | $145.44 | 346,718 | $4.16 B |
| 12/24/2024 | $147.67 | $148.76 (0.74%) | $148.76 | $145.21 | 128,000 | $4.19 B |
| 12/23/2024 | $149.20 | $146.14 (-2.05%) | $151.72 | $144.91 | 344,279 | $4.12 B |
| 12/20/2024 | $140.73 | $149.83 (6.47%) | $150.79 | $140.73 | 1.42 M | $4.22 B |
| 12/19/2024 | $142.71 | $142.63 (-0.06%) | $144.76 | $140.87 | 760,900 | $4.02 B |
| 12/18/2024 | $149.69 | $141.81 (-5.26%) | $151.00 | $139.76 | 712,630 | $3.99 B |
| 12/17/2024 | $149.55 | $148.06 (-1%) | $151.48 | $146.42 | 467,534 | $4.17 B |
| 12/16/2024 | $151.04 | $150.15 (-0.59%) | $154.80 | $146.75 | 1.02 M | $4.23 B |
| 12/13/2024 | $161.21 | $150.98 (-6.35%) | $164.18 | $150.53 | 746,938 | $4.25 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.
