5 DAY PERFORMANCE
-43.34%
1 MONTH PERFORMANCE
-38.14%
3 MONTH PERFORMANCE
-23.23%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
-43.22%
1 YEAR PERFORMANCE
-48.43%
Impinj Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $182.29 | $181.23 (-0.58%) | $183.34 | $180.36 | 576.80 K | $5.52 B |
| 09/17/2026 | $182.69 | $179.73 (-1.62%) | $183.49 | $179.00 | 360.20 K | $5.48 B |
| 09/16/2026 | $175.55 | $177.59 (1.16%) | $182.81 | $174.18 | 360.80 K | $5.41 B |
| 09/15/2026 | $173.26 | $174.39 (0.65%) | $176.12 | $170.36 | 354.66 K | $5.32 B |
| 09/14/2026 | $170.86 | $173.09 (1.31%) | $182.94 | $170.00 | 477.93 K | $5.28 B |
| 09/11/2026 | $174.51 | $176.82 (1.32%) | $182.82 | $174.51 | 461.70 K | $5.39 B |
| 09/10/2026 | $161.17 | $171.79 (6.59%) | $175.00 | $161.17 | 278.44 K | $5.24 B |
| 09/09/2026 | $168.02 | $164.70 (-1.98%) | $174.17 | $161.64 | 390.28 K | $5.02 B |
| 09/08/2026 | $172.95 | $171.82 (-0.65%) | $176.25 | $171.48 | 537.83 K | $5.24 B |
| 09/04/2026 | $176.35 | $172.57 (-2.14%) | $177.52 | $169.05 | 294.10 K | $5.26 B |
| 09/03/2026 | $175.33 | $175.11 (-0.13%) | $175.97 | $170.77 | 393.14 K | $5.34 B |
| 09/02/2026 | $168.58 | $175.05 (3.84%) | $178.45 | $168.58 | 380.20 K | $5.34 B |
| 09/01/2026 | $170.21 | $168.19 (-1.19%) | $171.98 | $164.62 | 308.72 K | $5.13 B |
| 08/31/2026 | $172.00 | $174.32 (1.35%) | $175.64 | $167.82 | 331.65 K | $5.31 B |
| 08/28/2026 | $167.81 | $170.06 (1.34%) | $179.55 | $166.51 | 355.73 K | $5.18 B |
| 08/27/2026 | $161.37 | $168.07 (4.15%) | $168.25 | $160.65 | 330.90 K | $5.12 B |
| 08/26/2026 | $166.47 | $159.25 (-4.34%) | $170.00 | $156.96 | 285.70 K | $4.85 B |
| 08/25/2026 | $161.85 | $166.22 (2.7%) | $167.47 | $159.28 | 397.99 K | $5.07 B |
| 08/24/2026 | $164.11 | $161.01 (-1.89%) | $164.11 | $157.03 | 233.20 K | $4.91 B |
| 08/21/2026 | $164.19 | $165.54 (0.82%) | $166.49 | $158.79 | 406.50 K | $5.05 B |
| 08/20/2026 | $162.76 | $159.73 (-1.86%) | $164.12 | $158.82 | 213.85 K | $4.87 B |
| 08/19/2026 | $170.70 | $164.98 (-3.35%) | $170.70 | $163.68 | 427.80 K | $5.03 B |
| 08/18/2026 | $167.14 | $168.07 (0.56%) | $170.37 | $166.17 | 292.69 K | $5.12 B |
| 08/17/2026 | $173.39 | $171.71 (-0.97%) | $175.65 | $170.86 | 365.03 K | $5.23 B |
| 08/14/2026 | $177.50 | $172.65 (-2.73%) | $178.84 | $170.08 | 288.30 K | $5.26 B |
| 08/13/2026 | $179.58 | $178.81 (-0.43%) | $182.00 | $175.47 | 326.23 K | $5.45 B |
| 08/12/2026 | $178.46 | $179.58 (0.63%) | $180.00 | $174.11 | 491.90 K | $5.47 B |
| 08/11/2026 | $179.45 | $174.14 (-2.96%) | $182.15 | $173.91 | 675.73 K | $5.31 B |
| 08/10/2026 | $184.41 | $176.25 (-4.42%) | $185.00 | $176.00 | 507.72 K | $5.37 B |
| 08/07/2026 | $175.00 | $183.36 (4.78%) | $183.92 | $174.99 | 608.60 K | $5.59 B |
| 08/06/2026 | $162.09 | $171.91 (6.06%) | $173.83 | $162.09 | 572.20 K | $5.24 B |
| 08/05/2026 | $167.63 | $163.39 (-2.53%) | $168.15 | $161.71 | 377.55 K | $4.98 B |
| 08/04/2026 | $165.25 | $167.63 (1.44%) | $170.74 | $162.86 | 621.90 K | $5.11 B |
| 08/03/2026 | $150.17 | $161.44 (7.5%) | $165.03 | $149.21 | 734.67 K | $4.92 B |
| 07/31/2026 | $150.00 | $151.36 (0.91%) | $151.76 | $145.18 | 530.70 K | $4.61 B |
| 07/30/2026 | $149.99 | $147.49 (-1.67%) | $156.33 | $135.32 | 1.16 M | $4.50 B |
| 07/29/2026 | $130.53 | $139.30 (6.72%) | $140.76 | $129.76 | 811.29 K | $4.25 B |
| 07/28/2026 | $129.95 | $133.03 (2.37%) | $134.27 | $125.74 | 435.42 K | $4.05 B |
| 07/27/2026 | $130.69 | $130.29 (-0.31%) | $133.79 | $126.38 | 415.87 K | $3.97 B |
| 07/24/2026 | $126.09 | $127.55 (1.16%) | $129.91 | $124.49 | 268.70 K | $3.89 B |
| 07/23/2026 | $134.74 | $126.82 (-5.88%) | $139.53 | $125.52 | 637.84 K | $3.87 B |
| 07/22/2026 | $133.20 | $138.02 (3.62%) | $138.53 | $133.20 | 220.97 K | $4.21 B |
| 07/21/2026 | $141.75 | $136.03 (-4.04%) | $141.92 | $134.45 | 387.85 K | $4.15 B |
| 07/20/2026 | $140.00 | $137.72 (-1.63%) | $142.27 | $137.44 | 289.61 K | $4.20 B |
| 07/17/2026 | $133.18 | $138.37 (3.9%) | $141.04 | $133.00 | 229.77 K | $4.22 B |
| 07/16/2026 | $141.22 | $140.76 (-0.33%) | $142.99 | $137.46 | 325.51 K | $4.29 B |
| 07/15/2026 | $145.98 | $144.51 (-1.01%) | $147.10 | $141.22 | 237.38 K | $4.40 B |
| 07/14/2026 | $153.13 | $144.60 (-5.57%) | $153.38 | $142.85 | 247.71 K | $4.41 B |
| 07/13/2026 | $141.93 | $146.02 (2.88%) | $149.46 | $140.97 | 385.57 K | $4.45 B |
| 07/10/2026 | $146.91 | $144.03 (-1.96%) | $146.91 | $140.58 | 163.25 K | $4.39 B |
| 07/09/2026 | $146.52 | $144.40 (-1.45%) | $149.90 | $143.51 | 231.15 K | $4.40 B |
| 07/08/2026 | $136.15 | $143.15 (5.14%) | $143.66 | $134.04 | 317.27 K | $4.36 B |
| 07/07/2026 | $141.89 | $138.14 (-2.64%) | $144.48 | $137.01 | 308.12 K | $4.21 B |
| 07/06/2026 | $145.93 | $148.00 (1.42%) | $149.59 | $144.24 | 367.64 K | $4.51 B |
| 07/02/2026 | $140.47 | $141.58 (0.79%) | $145.65 | $136.82 | 216.80 K | $4.32 B |
| 07/01/2026 | $143.01 | $143.61 (0.42%) | $149.98 | $141.04 | 305.37 K | $4.38 B |
| 06/30/2026 | $133.67 | $143.23 (7.15%) | $143.66 | $131.12 | 445.88 K | $4.37 B |
| 06/29/2026 | $132.00 | $133.30 (0.98%) | $133.83 | $128.94 | 353.09 K | $4.06 B |
| 06/26/2026 | $129.67 | $132.53 (2.21%) | $133.98 | $127.50 | 998.91 K | $4.04 B |
| 06/25/2026 | $130.70 | $134.32 (2.77%) | $134.69 | $129.66 | 411.47 K | $4.09 B |
| 06/24/2026 | $125.10 | $127.98 (2.3%) | $129.04 | $124.50 | 322.34 K | $3.90 B |
| 06/23/2026 | $126.79 | $125.22 (-1.24%) | $129.58 | $124.65 | 355.84 K | $3.82 B |
| 06/22/2026 | $127.63 | $131.59 (3.1%) | $132.30 | $127.47 | 392.27 K | $4.01 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.
