Impinj Inc (PI) Historical Stock Data
177.66 ↑5.67 (3.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PI is up 0.67% a day on average. There have been 17 days where Impinj Inc closed green and 13 days where PI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 172.50 | 177.66 | ↑$5.16 (2.99%) | 170.62 | 178.58 | 174.01K |
| 2025-12-23 | 175.92 | 171.99 | ↓$3.93 (-2.23%) | 171.51 | 182.10 | 333.70K |
| 2025-12-22 | 175.27 | 178.25 | ↑$2.98 (1.70%) | 172.22 | 182.16 | 490.65K |
| 2025-12-19 | 171.45 | 173.18 | ↑$1.73 (1.01%) | 171.45 | 176.15 | 780.77K |
| 2025-12-18 | 168.44 | 171.26 | ↑$2.82 (1.67%) | 166.50 | 177.77 | 874.94K |
| 2025-12-17 | 163.38 | 166.49 | ↑$3.11 (1.90%) | 163.38 | 172.12 | 1.25M |
| 2025-12-16 | 152.21 | 161.01 | ↑$8.80 (5.78%) | 152.21 | 161.40 | 768.68K |
| 2025-12-15 | 146.28 | 153.29 | ↑$7.01 (4.79%) | 145.00 | 153.95 | 0.95M |
| 2025-12-12 | 150.14 | 145.33 | ↓$4.81 (-3.20%) | 145.00 | 152.00 | 447.41K |
| 2025-12-11 | 154.30 | 152.56 | ↓$1.74 (-1.13%) | 150.53 | 154.56 | 809.05K |
| 2025-12-10 | 156.38 | 155.06 | ↓$1.32 (-0.84%) | 152.81 | 158.26 | 491.34K |
| 2025-12-09 | 156.74 | 156.47 | ↓$0.27 (-0.17%) | 155.73 | 160.95 | 365.49K |
| 2025-12-08 | 159.57 | 158.54 | ↓$1.03 (-0.65%) | 157.42 | 161.78 | 371.84K |
| 2025-12-05 | 158.12 | 158.26 | ↑$0.14 (0.09%) | 156.46 | 161.86 | 582.46K |
| 2025-12-04 | 162.89 | 156.79 | ↓$6.10 (-3.74%) | 156.16 | 162.89 | 0.95M |
| 2025-12-03 | 168.05 | 164.18 | ↓$3.87 (-2.30%) | 162.96 | 173.98 | 637.48K |
| 2025-12-02 | 164.91 | 168.05 | ↑$3.14 (1.90%) | 162.43 | 171.37 | 1.02M |
| 2025-12-01 | 167.07 | 162.52 | ↓$4.55 (-2.72%) | 162.33 | 169.91 | 693.57K |
| 2025-11-28 | 173.00 | 171.87 | ↓$1.13 (-0.65%) | 169.64 | 175.57 | 281.89K |
| 2025-11-26 | 164.25 | 172.81 | ↑$8.56 (5.21%) | 164.25 | 173.31 | 520.76K |
| 2025-11-25 | 154.32 | 165.39 | ↑$11.07 (7.17%) | 154.25 | 170.82 | 682.99K |
| 2025-11-24 | 153.75 | 157.44 | ↑$3.69 (2.40%) | 153.61 | 163.84 | 467.42K |
| 2025-11-21 | 147.84 | 153.57 | ↑$5.73 (3.88%) | 140.40 | 155.99 | 653.49K |
| 2025-11-20 | 155.31 | 147.94 | ↓$7.37 (-4.75%) | 146.81 | 158.58 | 501.72K |
| 2025-11-19 | 145.43 | 149.16 | ↑$3.73 (2.56%) | 144.37 | 150.74 | 562.15K |
| 2025-11-18 | 141.88 | 144.86 | ↑$2.98 (2.10%) | 139.44 | 146.23 | 430.07K |
| 2025-11-17 | 142.00 | 144.49 | ↑$2.49 (1.75%) | 139.70 | 145.58 | 499.64K |
| 2025-11-14 | 138.71 | 142.50 | ↑$3.79 (2.73%) | 137.00 | 146.31 | 474.75K |
| 2025-11-13 | 150.36 | 143.68 | ↓$6.68 (-4.44%) | 142.79 | 152.06 | 505.05K |
| 2025-11-12 | 157.41 | 153.04 | ↓$4.37 (-2.78%) | 152.29 | 158.94 | 375.60K |
Create an account or log in to view more rows.
$PI Monday will be very interesting.
$PI lets see if it can hold the line
$PI bought more
$PI hold
$PI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PI up we go
$PI Holding Pattern
$PI ugh oh
we heatin back up
$PI I still don’t wanna buy it
$PI almost time for the running