-
5 DAY PERFORMANCE
+8.53% -
1 MONTH PERFORMANCE
-14.18% -
3 MONTH PERFORMANCE
+16.65% -
6 MONTH PERFORMANCE
+13.31% -
YEAR-TO-DATE PERFORMANCE
+112.06% -
1 YEAR PERFORMANCE
+136.00%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $188.35 | $191.04 (1.43%) | $193.13 | $186.40 | 302,136 | $5.38 B |
| 11/21/2024 | $187.03 | $188.30 (0.68%) | $191.69 | $183.67 | 384,601 | $5.30 B |
| 11/20/2024 | $183.76 | $185.94 (1.19%) | $186.07 | $179.69 | 367,886 | $5.24 B |
| 11/19/2024 | $172.39 | $182.84 (6.06%) | $183.62 | $172.03 | 654,600 | $5.15 B |
| 11/18/2024 | $178.00 | $175.92 (-1.17%) | $179.38 | $173.63 | 411,000 | $4.96 B |
| 11/15/2024 | $181.70 | $176.51 (-2.86%) | $181.70 | $174.80 | 391,069 | $4.97 B |
| 11/14/2024 | $186.00 | $182.73 (-1.76%) | $186.00 | $178.57 | 451,925 | $5.15 B |
| 11/13/2024 | $195.73 | $185.76 (-5.09%) | $196.26 | $185.76 | 400,505 | $5.23 B |
| 11/12/2024 | $199.52 | $194.64 (-2.45%) | $201.45 | $191.61 | 512,600 | $5.48 B |
| 11/11/2024 | $206.19 | $199.30 (-3.34%) | $211.45 | $198.54 | 481,928 | $5.61 B |
| 11/08/2024 | $200.89 | $203.56 (1.33%) | $207.81 | $199.45 | 733,800 | $5.73 B |
| 11/07/2024 | $198.71 | $202.99 (2.15%) | $204.36 | $197.00 | 682,720 | $5.72 B |
| 11/06/2024 | $203.96 | $198.03 (-2.91%) | $209.03 | $198.01 | 685,769 | $5.58 B |
| 11/05/2024 | $193.27 | $198.23 (2.57%) | $198.83 | $193.27 | 615,839 | $5.58 B |
| 11/04/2024 | $192.37 | $192.91 (0.28%) | $198.69 | $191.65 | 451,300 | $5.43 B |
| 11/01/2024 | $189.23 | $194.71 (2.9%) | $195.00 | $189.00 | 340,252 | $5.48 B |
| 10/31/2024 | $189.11 | $189.99 (0.47%) | $192.74 | $187.55 | 374,200 | $5.35 B |
| 10/30/2024 | $197.00 | $191.72 (-2.68%) | $197.00 | $191.46 | 477,100 | $5.40 B |
| 10/29/2024 | $205.00 | $200.00 (-2.44%) | $205.00 | $198.48 | 643,237 | $5.63 B |
| 10/28/2024 | $201.00 | $205.63 (2.3%) | $209.68 | $199.58 | 627,612 | $5.79 B |
| 10/25/2024 | $193.25 | $200.70 (3.86%) | $206.00 | $189.88 | 1.10 M | $5.65 B |
| 10/24/2024 | $209.28 | $192.21 (-8.16%) | $210.97 | $189.39 | 2.25 M | $5.41 B |
| 10/23/2024 | $222.06 | $222.46 (0.18%) | $227.67 | $216.36 | 833,500 | $6.27 B |
| 10/22/2024 | $227.13 | $223.50 (-1.6%) | $228.29 | $221.65 | 771,620 | $6.30 B |
| 10/21/2024 | $218.92 | $227.14 (3.75%) | $227.61 | $214.53 | 537,940 | $6.40 B |
| 10/18/2024 | $232.60 | $218.30 (-6.15%) | $233.00 | $218.24 | 450,390 | $6.09 B |
| 10/17/2024 | $238.25 | $229.76 (-3.56%) | $238.98 | $229.13 | 336,956 | $6.41 B |
| 10/16/2024 | $237.76 | $233.63 (-1.74%) | $237.76 | $229.56 | 266,700 | $6.52 B |
| 10/15/2024 | $237.13 | $233.25 (-1.64%) | $237.64 | $226.79 | 535,616 | $6.51 B |
| 10/14/2024 | $238.00 | $238.58 (0.24%) | $239.88 | $235.65 | 398,164 | $6.65 B |
| 10/11/2024 | $230.32 | $235.65 (2.31%) | $236.58 | $230.32 | 327,734 | $6.57 B |
| 10/10/2024 | $225.37 | $231.72 (2.82%) | $232.00 | $225.21 | 365,700 | $6.46 B |
| 10/09/2024 | $224.85 | $228.62 (1.68%) | $230.00 | $223.40 | 314,448 | $6.38 B |
| 10/08/2024 | $217.77 | $223.59 (2.67%) | $224.00 | $217.71 | 445,100 | $6.24 B |
| 10/07/2024 | $216.09 | $218.11 (0.93%) | $218.65 | $215.54 | 255,000 | $6.08 B |
| 10/04/2024 | $218.98 | $218.34 (-0.29%) | $220.00 | $214.74 | 553,800 | $6.09 B |
| 10/03/2024 | $211.10 | $213.65 (1.21%) | $215.26 | $209.17 | 278,900 | $5.96 B |
| 10/02/2024 | $211.80 | $212.93 (0.53%) | $215.27 | $210.20 | 409,232 | $5.94 B |
| 10/01/2024 | $214.67 | $211.67 (-1.4%) | $216.58 | $210.55 | 432,326 | $5.90 B |
| 09/30/2024 | $212.99 | $216.52 (1.66%) | $217.61 | $210.18 | 407,658 | $6.04 B |
| 09/27/2024 | $219.25 | $213.31 (-2.71%) | $219.68 | $211.56 | 505,543 | $5.95 B |
| 09/26/2024 | $219.89 | $217.83 (-0.94%) | $220.17 | $213.00 | 369,774 | $6.08 B |
| 09/25/2024 | $212.00 | $214.05 (0.97%) | $217.66 | $210.91 | 456,733 | $5.97 B |
| 09/24/2024 | $208.82 | $212.75 (1.88%) | $212.89 | $203.15 | 559,720 | $5.93 B |
| 09/23/2024 | $201.89 | $208.17 (3.11%) | $208.33 | $200.97 | 576,508 | $5.81 B |
| 09/20/2024 | $202.69 | $201.99 (-0.35%) | $204.24 | $198.69 | 4.50 M | $5.63 B |
| 09/19/2024 | $199.55 | $201.41 (0.93%) | $204.00 | $199.23 | 891,481 | $5.62 B |
| 09/18/2024 | $187.07 | $193.90 (3.65%) | $198.00 | $184.92 | 835,700 | $5.41 B |
| 09/17/2024 | $186.90 | $187.36 (0.25%) | $191.78 | $185.51 | 474,500 | $5.23 B |
| 09/16/2024 | $185.64 | $186.62 (0.53%) | $190.22 | $184.99 | 637,133 | $5.20 B |
| 09/13/2024 | $186.69 | $185.92 (-0.41%) | $190.09 | $185.16 | 995,900 | $5.19 B |
| 09/12/2024 | $180.08 | $184.13 (2.25%) | $186.22 | $179.68 | 411,656 | $5.14 B |
| 09/11/2024 | $179.32 | $180.62 (0.72%) | $183.00 | $175.62 | 524,223 | $5.04 B |
| 09/10/2024 | $172.36 | $179.26 (4%) | $179.42 | $171.47 | 473,734 | $5.00 B |
| 09/09/2024 | $168.07 | $172.28 (2.5%) | $178.21 | $166.44 | 1.03 M | $4.80 B |
| 09/06/2024 | $165.12 | $156.73 (-5.08%) | $165.12 | $153.84 | 301,640 | $4.37 B |
| 09/05/2024 | $162.85 | $165.22 (1.46%) | $165.87 | $162.12 | 134,700 | $4.61 B |
| 09/04/2024 | $159.45 | $164.98 (3.47%) | $165.99 | $157.85 | 291,400 | $4.60 B |
| 09/03/2024 | $164.36 | $162.72 (-1%) | $165.15 | $158.98 | 399,300 | $4.54 B |
| 08/30/2024 | $169.39 | $168.10 (-0.76%) | $169.39 | $164.92 | 289,000 | $4.69 B |
| 08/29/2024 | $163.82 | $166.30 (1.51%) | $169.05 | $163.82 | 191,617 | $4.64 B |
| 08/28/2024 | $163.85 | $163.38 (-0.29%) | $164.71 | $161.87 | 174,762 | $4.56 B |
| 08/27/2024 | $160.79 | $164.66 (2.41%) | $165.45 | $160.30 | 279,315 | $4.59 B |
| 08/26/2024 | $162.09 | $162.50 (0.25%) | $164.62 | $161.28 | 177,842 | $4.53 B |
| 08/23/2024 | $160.53 | $163.67 (1.96%) | $165.27 | $159.45 | 211,839 | $4.56 B |