5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
-22.87%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-24.65%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
+18.29%
Impinj Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $125.82 | $124.89 (-0.74%) | $127.49 | $123.89 | 210.75 K | $3.80 B |
| 02/17/2026 | $119.98 | $126.13 (5.13%) | $131.82 | $119.47 | 935.72 K | $3.80 B |
| 02/13/2026 | $108.75 | $121.04 (11.3%) | $122.07 | $108.75 | 1.07 M | $3.65 B |
| 02/12/2026 | $109.21 | $110.41 (1.1%) | $113.90 | $107.71 | 797.24 K | $3.33 B |
| 02/11/2026 | $110.39 | $106.95 (-3.12%) | $113.36 | $106.38 | 1.01 M | $3.22 B |
| 02/10/2026 | $113.35 | $110.38 (-2.62%) | $114.08 | $108.69 | 896.90 K | $3.33 B |
| 02/09/2026 | $114.00 | $111.75 (-1.97%) | $118.49 | $108.70 | 1.54 M | $3.37 B |
| 02/06/2026 | $124.81 | $116.04 (-7.03%) | $129.00 | $104.76 | 3.58 M | $3.50 B |
| 02/05/2026 | $149.29 | $153.83 (3.04%) | $154.86 | $149.00 | 869.00 K | $4.64 B |
| 02/04/2026 | $157.65 | $152.22 (-3.44%) | $162.25 | $151.66 | 1.02 M | $4.59 B |
| 02/03/2026 | $147.76 | $157.89 (6.86%) | $158.00 | $146.59 | 690.09 K | $4.76 B |
| 02/02/2026 | $136.35 | $148.03 (8.57%) | $150.10 | $136.35 | 541.20 K | $4.46 B |
| 01/30/2026 | $146.61 | $138.10 (-5.8%) | $148.99 | $137.25 | 1.03 M | $4.05 B |
| 01/29/2026 | $159.52 | $147.80 (-7.35%) | $162.29 | $146.82 | 985.63 K | $4.34 B |
| 01/28/2026 | $163.78 | $161.56 (-1.36%) | $166.49 | $158.68 | 381.45 K | $4.74 B |
| 01/27/2026 | $163.90 | $161.79 (-1.29%) | $164.46 | $158.55 | 352.60 K | $4.75 B |
| 01/26/2026 | $159.16 | $162.50 (2.1%) | $163.80 | $157.71 | 302.57 K | $4.77 B |
| 01/23/2026 | $159.63 | $159.77 (0.09%) | $161.44 | $155.25 | 373.73 K | $4.69 B |
| 01/22/2026 | $171.81 | $160.94 (-6.33%) | $173.39 | $160.00 | 505.93 K | $4.72 B |
| 01/21/2026 | $156.00 | $167.87 (7.61%) | $172.38 | $156.00 | 1.01 M | $4.92 B |
| 01/20/2026 | $157.29 | $154.40 (-1.84%) | $162.50 | $151.10 | 664.41 K | $4.53 B |
| 01/16/2026 | $172.51 | $161.93 (-6.13%) | $175.00 | $161.51 | 957.83 K | $4.75 B |
| 01/15/2026 | $184.87 | $171.71 (-7.12%) | $185.98 | $171.34 | 627.00 K | $5.04 B |
| 01/14/2026 | $192.28 | $181.36 (-5.68%) | $192.99 | $171.40 | 1.14 M | $5.32 B |
| 01/13/2026 | $205.69 | $199.54 (-2.99%) | $209.00 | $199.07 | 418.51 K | $5.85 B |
| 01/12/2026 | $209.30 | $203.41 (-2.81%) | $212.00 | $201.50 | 616.86 K | $5.97 B |
| 01/09/2026 | $209.31 | $209.16 (-0.07%) | $215.25 | $205.21 | 746.85 K | $6.14 B |
| 01/08/2026 | $196.05 | $208.47 (6.34%) | $208.79 | $193.47 | 919.83 K | $6.12 B |
| 01/07/2026 | $192.75 | $195.82 (1.59%) | $201.28 | $188.29 | 597.80 K | $5.74 B |
| 01/06/2026 | $178.10 | $193.23 (8.5%) | $194.00 | $176.41 | 674.51 K | $5.67 B |
| 01/05/2026 | $184.69 | $176.78 (-4.28%) | $186.29 | $168.86 | 743.87 K | $5.19 B |
| 01/02/2026 | $178.01 | $179.76 (0.98%) | $180.09 | $169.74 | 725.03 K | $5.27 B |
| 12/31/2025 | $171.49 | $174.01 (1.47%) | $176.46 | $168.03 | 953.14 K | $5.11 B |
| 12/30/2025 | $172.01 | $168.60 (-1.98%) | $173.56 | $168.03 | 228.70 K | $4.95 B |
| 12/29/2025 | $172.01 | $171.59 (-0.24%) | $175.16 | $169.76 | 281.53 K | $5.03 B |
| 12/26/2025 | $177.75 | $174.01 (-2.1%) | $178.30 | $173.12 | 241.60 K | $5.11 B |
| 12/24/2025 | $172.50 | $177.66 (2.99%) | $178.58 | $170.62 | 174.01 K | $5.21 B |
| 12/23/2025 | $175.92 | $171.99 (-2.23%) | $182.10 | $171.51 | 333.80 K | $5.05 B |
| 12/22/2025 | $175.27 | $178.25 (1.7%) | $182.16 | $172.22 | 490.65 K | $5.23 B |
| 12/19/2025 | $171.45 | $173.18 (1.01%) | $176.15 | $171.45 | 780.80 K | $5.08 B |
| 12/18/2025 | $168.44 | $171.26 (1.67%) | $177.77 | $166.50 | 874.94 K | $5.02 B |
| 12/17/2025 | $163.38 | $166.49 (1.9%) | $172.12 | $163.38 | 1.25 M | $4.88 B |
| 12/16/2025 | $152.21 | $161.01 (5.78%) | $161.40 | $152.21 | 768.70 K | $4.72 B |
| 12/15/2025 | $146.28 | $153.29 (4.79%) | $153.95 | $145.00 | 946.20 K | $4.50 B |
| 12/12/2025 | $150.14 | $145.33 (-3.2%) | $152.00 | $145.00 | 447.41 K | $4.26 B |
| 12/11/2025 | $154.30 | $152.56 (-1.13%) | $154.56 | $150.53 | 809.05 K | $4.48 B |
| 12/10/2025 | $156.38 | $155.06 (-0.84%) | $158.26 | $152.81 | 491.34 K | $4.55 B |
| 12/09/2025 | $156.74 | $156.47 (-0.17%) | $160.95 | $155.73 | 365.50 K | $4.59 B |
| 12/08/2025 | $159.57 | $158.54 (-0.65%) | $161.78 | $157.42 | 371.84 K | $4.65 B |
| 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 |
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.
