5 DAY PERFORMANCE
+10.20%
1 MONTH PERFORMANCE
+13.18%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
+63.23%
YEAR-TO-DATE PERFORMANCE
+27.49%
1 YEAR PERFORMANCE
+12.07%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $158.12 | $158.26 (0.09%) | $161.86 | $156.46 | 582.50 K | $4.64 B |
| 12/04/2025 | $162.89 | $156.79 (-3.74%) | $162.89 | $156.16 | 949.40 K | $4.60 B |
| 12/03/2025 | $168.05 | $164.18 (-2.3%) | $173.98 | $162.96 | 637.49 K | $4.82 B |
| 12/02/2025 | $164.91 | $168.05 (1.9%) | $171.37 | $162.43 | 1.02 M | $4.93 B |
| 12/01/2025 | $167.07 | $162.52 (-2.72%) | $169.91 | $162.33 | 693.57 K | $4.77 B |
| 11/28/2025 | $173.00 | $171.87 (-0.65%) | $175.57 | $169.64 | 281.90 K | $5.04 B |
| 11/26/2025 | $164.25 | $172.81 (5.21%) | $173.31 | $164.25 | 520.76 K | $5.07 B |
| 11/25/2025 | $154.32 | $165.39 (7.17%) | $170.82 | $154.25 | 683.00 K | $4.85 B |
| 11/24/2025 | $153.75 | $157.44 (2.4%) | $163.84 | $153.60 | 467.44 K | $4.62 B |
| 11/21/2025 | $147.84 | $153.57 (3.88%) | $155.99 | $140.40 | 653.69 K | $4.51 B |
| 11/20/2025 | $155.31 | $147.94 (-4.75%) | $158.58 | $146.81 | 501.73 K | $4.34 B |
| 11/19/2025 | $145.43 | $149.16 (2.56%) | $150.74 | $144.37 | 562.15 K | $4.38 B |
| 11/18/2025 | $141.88 | $144.86 (2.1%) | $146.23 | $139.44 | 430.10 K | $4.25 B |
| 11/17/2025 | $142.00 | $144.49 (1.75%) | $145.57 | $139.70 | 499.64 K | $4.24 B |
| 11/14/2025 | $138.71 | $142.50 (2.73%) | $146.31 | $137.00 | 474.80 K | $4.18 B |
| 11/13/2025 | $150.36 | $143.68 (-4.44%) | $152.06 | $142.79 | 505.05 K | $4.22 B |
| 11/12/2025 | $157.41 | $153.04 (-2.78%) | $158.94 | $152.29 | 375.60 K | $4.49 B |
| 11/11/2025 | $159.66 | $155.10 (-2.86%) | $160.95 | $154.55 | 494.43 K | $4.55 B |
| 11/10/2025 | $168.66 | $160.51 (-4.83%) | $173.62 | $160.34 | 405.92 K | $4.71 B |
| 11/07/2025 | $166.00 | $163.63 (-1.43%) | $166.06 | $153.00 | 962.80 K | $4.80 B |
| 11/06/2025 | $179.94 | $169.06 (-6.05%) | $181.75 | $168.73 | 555.46 K | $4.96 B |
| 11/05/2025 | $176.55 | $180.21 (2.07%) | $183.27 | $172.40 | 335.15 K | $5.29 B |
| 11/04/2025 | $184.42 | $175.55 (-4.81%) | $184.42 | $175.36 | 485.84 K | $5.15 B |
| 11/03/2025 | $202.01 | $187.67 (-7.1%) | $202.86 | $186.03 | 689.71 K | $5.51 B |
| 10/31/2025 | $207.01 | $202.16 (-2.34%) | $209.00 | $196.85 | 653.24 K | $5.93 B |
| 10/30/2025 | $215.73 | $206.08 (-4.47%) | $223.05 | $189.68 | 1.41 M | $6.05 B |
| 10/29/2025 | $236.25 | $241.91 (2.4%) | $245.93 | $236.03 | 618.90 K | $7.10 B |
| 10/28/2025 | $237.88 | $235.89 (-0.84%) | $239.74 | $233.57 | 338.60 K | $6.92 B |
| 10/27/2025 | $238.73 | $237.88 (-0.36%) | $240.00 | $231.41 | 411.30 K | $6.98 B |
| 10/24/2025 | $244.37 | $235.83 (-3.49%) | $247.06 | $235.32 | 638.91 K | $6.84 B |
| 10/23/2025 | $202.51 | $241.17 (19.09%) | $244.34 | $202.51 | 1.51 M | $7.00 B |
| 10/22/2025 | $195.86 | $202.08 (3.18%) | $209.88 | $195.62 | 594.71 K | $5.86 B |
| 10/21/2025 | $201.40 | $200.72 (-0.34%) | $203.39 | $194.86 | 434.30 K | $5.82 B |
| 10/20/2025 | $203.36 | $203.40 (0.02%) | $208.00 | $196.61 | 406.50 K | $5.90 B |
| 10/17/2025 | $197.65 | $201.43 (1.91%) | $202.80 | $195.90 | 271.35 K | $5.84 B |
| 10/16/2025 | $200.56 | $201.32 (0.38%) | $202.65 | $195.19 | 433.25 K | $5.84 B |
| 10/15/2025 | $200.68 | $198.93 (-0.87%) | $204.76 | $194.12 | 425.23 K | $5.77 B |
| 10/14/2025 | $189.32 | $197.85 (4.51%) | $201.25 | $188.42 | 333.70 K | $5.74 B |
| 10/13/2025 | $194.34 | $196.56 (1.14%) | $199.36 | $191.26 | 273.20 K | $5.70 B |
| 10/10/2025 | $205.33 | $187.96 (-8.46%) | $207.08 | $184.68 | 601.38 K | $5.45 B |
| 10/09/2025 | $213.51 | $205.64 (-3.69%) | $217.17 | $204.90 | 499.86 K | $5.97 B |
| 10/08/2025 | $194.00 | $212.45 (9.51%) | $212.98 | $192.61 | 977.77 K | $6.16 B |
| 10/07/2025 | $196.93 | $192.97 (-2.01%) | $198.59 | $190.58 | 426.26 K | $5.60 B |
| 10/06/2025 | $189.52 | $196.13 (3.49%) | $197.23 | $189.52 | 479.83 K | $5.69 B |
| 10/03/2025 | $185.03 | $185.19 (0.09%) | $192.60 | $184.17 | 371.20 K | $5.37 B |
| 10/02/2025 | $181.38 | $182.73 (0.74%) | $184.14 | $180.11 | 266.94 K | $5.30 B |
| 10/01/2025 | $176.65 | $177.89 (0.7%) | $180.00 | $172.99 | 369.73 K | $5.16 B |
| 09/30/2025 | $180.48 | $180.75 (0.15%) | $182.03 | $174.17 | 361.90 K | $5.24 B |
| 09/29/2025 | $178.17 | $180.20 (1.14%) | $180.83 | $175.11 | 504.00 K | $5.23 B |
| 09/26/2025 | $178.68 | $175.45 (-1.81%) | $180.65 | $172.80 | 258.84 K | $5.09 B |
| 09/25/2025 | $182.09 | $178.47 (-1.99%) | $185.40 | $175.86 | 439.00 K | $5.18 B |
| 09/24/2025 | $185.86 | $184.64 (-0.66%) | $189.28 | $182.77 | 304.00 K | $5.36 B |
| 09/23/2025 | $193.76 | $184.97 (-4.54%) | $193.76 | $182.77 | 570.00 K | $5.37 B |
| 09/22/2025 | $191.75 | $190.94 (-0.42%) | $196.00 | $189.62 | 403.80 K | $5.54 B |
| 09/19/2025 | $195.72 | $191.60 (-2.11%) | $195.72 | $191.12 | 1.32 M | $5.56 B |
| 09/18/2025 | $193.59 | $195.77 (1.13%) | $198.52 | $191.32 | 611.29 K | $5.68 B |
| 09/17/2025 | $193.77 | $191.48 (-1.18%) | $195.51 | $189.13 | 272.02 K | $5.55 B |
| 09/16/2025 | $191.52 | $193.76 (1.17%) | $195.00 | $185.01 | 410.40 K | $5.62 B |
| 09/15/2025 | $179.00 | $190.81 (6.6%) | $192.00 | $178.95 | 867.72 K | $5.54 B |
| 09/12/2025 | $182.75 | $178.76 (-2.18%) | $184.82 | $176.30 | 526.36 K | $5.19 B |
| 09/11/2025 | $189.65 | $183.43 (-3.28%) | $193.90 | $182.83 | 639.55 K | $5.32 B |
| 09/10/2025 | $197.70 | $190.00 (-3.89%) | $201.00 | $189.90 | 910.13 K | $5.51 B |
| 09/09/2025 | $199.77 | $195.34 (-2.22%) | $200.00 | $189.89 | 707.10 K | $5.67 B |
| 09/08/2025 | $192.00 | $200.78 (4.57%) | $201.26 | $191.14 | 750.87 K | $5.82 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.
