Impinj Inc (PI) Historical Stock Data
116.32 ↓5.76 (-4.72%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PI is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 120.64 | 116.32 | ↓$4.32 (-3.58%) | 115.02 | 121.80 | 338.97K |
| 2024-04-18 | 119.97 | 122.08 | ↑$2.11 (1.76%) | 117.00 | 124.49 | 297.01K |
| 2024-04-17 | 121.89 | 120.09 | ↓$1.80 (-1.48%) | 119.30 | 124.45 | 325.66K |
| 2024-04-16 | 119.11 | 121.39 | ↑$2.28 (1.91%) | 118.50 | 121.81 | 177.62K |
| 2024-04-15 | 119.82 | 118.50 | ↓$1.32 (-1.10%) | 117.92 | 121.42 | 226.81K |
| 2024-04-12 | 123.21 | 119.98 | ↓$3.23 (-2.62%) | 119.17 | 123.21 | 146.19K |
| 2024-04-11 | 123.94 | 124.84 | ↑$0.90 (0.73%) | 122.03 | 125.22 | 131.47K |
| 2024-04-10 | 120.23 | 123.16 | ↑$2.93 (2.44%) | 119.81 | 124.12 | 297.26K |
| 2024-04-09 | 126.27 | 125.24 | ↓$1.03 (-0.82%) | 124.45 | 127.52 | 195.44K |
| 2024-04-08 | 123.23 | 124.60 | ↑$1.37 (1.11%) | 122.51 | 126.53 | 154.14K |
| 2024-04-05 | 118.33 | 121.58 | ↑$3.25 (2.75%) | 117.55 | 122.01 | 141.98K |
| 2024-04-04 | 124.81 | 117.59 | ↓$7.22 (-5.78%) | 116.86 | 125.00 | 222.41K |
| 2024-04-03 | 121.96 | 123.08 | ↑$1.12 (0.92%) | 121.88 | 124.85 | 180.99K |
| 2024-04-02 | 126.00 | 123.34 | ↓$2.66 (-2.11%) | 122.60 | 126.00 | 245.47K |
| 2024-04-01 | 128.35 | 128.56 | ↑$0.21 (0.16%) | 127.01 | 130.00 | 276.74K |
| 2024-03-28 | 126.77 | 128.41 | ↑$1.64 (1.29%) | 126.43 | 130.49 | 202.10K |
| 2024-03-27 | 127.52 | 127.42 | ↓$0.10 (-0.08%) | 126.14 | 128.90 | 231.12K |
| 2024-03-26 | 128.88 | 126.59 | ↓$2.29 (-1.78%) | 125.66 | 129.37 | 234.24K |
| 2024-03-25 | 126.45 | 127.99 | ↑$1.54 (1.22%) | 126.20 | 129.47 | 353.04K |
| 2024-03-22 | 125.99 | 127.35 | ↑$1.36 (1.08%) | 125.00 | 128.19 | 154.32K |
| 2024-03-21 | 126.46 | 126.03 | ↓$0.43 (-0.34%) | 124.15 | 127.95 | 299.98K |
| 2024-03-20 | 120.66 | 123.58 | ↑$2.92 (2.42%) | 118.50 | 124.41 | 253K |
| 2024-03-19 | 120.16 | 120.27 | ↑$0.11 (0.09%) | 117.50 | 122.10 | 308.21K |
| 2024-03-18 | 123.78 | 122.53 | ↓$1.25 (-1.01%) | 121.61 | 125.81 | 329.04K |
| 2024-03-15 | 121.61 | 122.90 | ↑$1.29 (1.06%) | 120.01 | 123.90 | 534.34K |
| 2024-03-14 | 120.76 | 124.59 | ↑$3.83 (3.17%) | 120.50 | 132.00 | 0.98M |
| 2024-03-13 | 114.23 | 113.48 | ↓$0.75 (-0.66%) | 111.94 | 116.13 | 190.49K |
| 2024-03-12 | 116.43 | 116.92 | ↑$0.49 (0.42%) | 113.32 | 119.41 | 534.57K |
| 2024-03-11 | 114.48 | 116.66 | ↑$2.18 (1.90%) | 113.01 | 116.83 | 293.99K |
| 2024-03-08 | 116.54 | 116.00 | ↓$0.54 (-0.46%) | 115.01 | 117.36 | 288.31K |
Create an account or log in to view more rows.
$PI shaking weak hands that’s all
$PI it's true....
$PI volume is almost nonexistent
$PI gets me every time lol
$PI Bears go home!
$PI Holding.
$PI prepare your cash to buy dip
$PI ugh oh
we heatin back up
$PI f this stock
$PI going green