5 DAY PERFORMANCE
+7.77%
1 MONTH PERFORMANCE
+55.17%
3 MONTH PERFORMANCE
+64.90%
6 MONTH PERFORMANCE
+97.14%
YEAR-TO-DATE PERFORMANCE
+31.19%
1 YEAR PERFORMANCE
+14.59%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/28/2025 | $186.28 | $190.56 (2.3%) | $192.48 | $184.88 | 361.05 K | $5.53 B |
| 08/27/2025 | $178.50 | $186.37 (4.41%) | $189.43 | $176.40 | 860.09 K | $5.41 B |
| 08/26/2025 | $175.78 | $178.86 (1.75%) | $179.62 | $174.83 | 449.42 K | $5.19 B |
| 08/25/2025 | $177.37 | $175.78 (-0.9%) | $178.50 | $175.64 | 251.60 K | $5.10 B |
| 08/22/2025 | $168.31 | $176.82 (5.06%) | $182.76 | $168.31 | 503.74 K | $5.13 B |
| 08/21/2025 | $162.81 | $168.21 (3.32%) | $168.57 | $162.78 | 348.44 K | $4.88 B |
| 08/20/2025 | $164.70 | $164.78 (0.05%) | $167.00 | $160.06 | 335.21 K | $4.78 B |
| 08/19/2025 | $164.11 | $166.55 (1.49%) | $168.89 | $164.11 | 337.70 K | $4.83 B |
| 08/18/2025 | $161.92 | $165.74 (2.36%) | $166.57 | $159.24 | 268.54 K | $4.81 B |
| 08/15/2025 | $167.48 | $161.77 (-3.41%) | $167.48 | $160.50 | 371.30 K | $4.69 B |
| 08/14/2025 | $166.66 | $167.37 (0.43%) | $167.97 | $163.77 | 379.04 K | $4.86 B |
| 08/13/2025 | $163.11 | $169.93 (4.18%) | $170.36 | $163.00 | 573.12 K | $4.93 B |
| 08/12/2025 | $155.20 | $162.43 (4.66%) | $163.12 | $153.93 | 328.92 K | $4.71 B |
| 08/11/2025 | $154.00 | $153.55 (-0.29%) | $156.74 | $151.47 | 376.32 K | $4.45 B |
| 08/08/2025 | $159.76 | $153.73 (-3.77%) | $159.76 | $150.87 | 314.00 K | $4.46 B |
| 08/07/2025 | $162.00 | $157.77 (-2.61%) | $162.45 | $153.41 | 467.37 K | $4.58 B |
| 08/06/2025 | $161.85 | $159.97 (-1.16%) | $162.66 | $156.59 | 560.12 K | $4.64 B |
| 08/05/2025 | $165.00 | $162.96 (-1.24%) | $166.00 | $159.13 | 711.58 K | $4.73 B |
| 08/04/2025 | $153.74 | $164.05 (6.71%) | $164.22 | $152.60 | 587.27 K | $4.76 B |
| 08/01/2025 | $150.04 | $152.92 (1.92%) | $156.29 | $145.00 | 1.03 M | $4.44 B |
| 07/31/2025 | $145.00 | $154.58 (6.61%) | $164.35 | $142.00 | 2.70 M | $4.48 B |
| 07/30/2025 | $123.91 | $122.21 (-1.37%) | $124.99 | $119.56 | 927.40 K | $3.55 B |
| 07/29/2025 | $126.57 | $122.81 (-2.97%) | $128.83 | $121.48 | 410.70 K | $3.56 B |
| 07/28/2025 | $125.19 | $126.13 (0.75%) | $127.21 | $123.59 | 559.50 K | $3.66 B |
| 07/25/2025 | $121.05 | $124.25 (2.64%) | $124.49 | $119.05 | 526.60 K | $3.56 B |
| 07/24/2025 | $117.03 | $120.80 (3.22%) | $121.47 | $114.33 | 375.10 K | $3.46 B |
| 07/23/2025 | $115.23 | $118.24 (2.61%) | $118.42 | $112.70 | 519.10 K | $3.39 B |
| 07/22/2025 | $115.40 | $113.23 (-1.88%) | $116.51 | $107.42 | 742.70 K | $3.24 B |
| 07/21/2025 | $117.59 | $116.51 (-0.92%) | $119.00 | $115.12 | 391.90 K | $3.34 B |
| 07/18/2025 | $117.58 | $115.98 (-1.36%) | $117.60 | $115.01 | 250.94 K | $3.32 B |
| 07/17/2025 | $112.25 | $116.12 (3.45%) | $117.74 | $111.55 | 483.30 K | $3.33 B |
| 07/16/2025 | $111.19 | $112.37 (1.06%) | $112.73 | $107.78 | 394.64 K | $3.22 B |
| 07/15/2025 | $115.13 | $111.65 (-3.02%) | $117.07 | $110.79 | 545.47 K | $3.20 B |
| 07/14/2025 | $116.03 | $112.70 (-2.87%) | $116.06 | $111.90 | 294.30 K | $3.23 B |
| 07/11/2025 | $119.41 | $116.81 (-2.18%) | $121.41 | $116.77 | 377.93 K | $3.35 B |
| 07/10/2025 | $122.00 | $121.00 (-0.82%) | $122.01 | $119.21 | 413.60 K | $3.47 B |
| 07/09/2025 | $117.08 | $121.61 (3.87%) | $121.72 | $115.55 | 415.33 K | $3.48 B |
| 07/08/2025 | $113.72 | $117.18 (3.04%) | $118.85 | $113.25 | 610.80 K | $3.36 B |
| 07/07/2025 | $114.39 | $112.59 (-1.57%) | $116.34 | $110.84 | 352.34 K | $3.22 B |
| 07/03/2025 | $114.61 | $115.86 (1.09%) | $116.21 | $112.65 | 204.60 K | $3.32 B |
| 07/02/2025 | $112.10 | $113.44 (1.2%) | $117.21 | $111.63 | 345.29 K | $3.25 B |
| 07/01/2025 | $109.82 | $112.01 (1.99%) | $114.00 | $108.00 | 376.20 K | $3.21 B |
| 06/30/2025 | $112.18 | $111.07 (-0.99%) | $114.60 | $110.74 | 353.15 K | $3.18 B |
| 06/27/2025 | $109.04 | $111.83 (2.56%) | $113.07 | $108.59 | 880.24 K | $3.20 B |
| 06/26/2025 | $109.01 | $108.47 (-0.5%) | $109.49 | $107.22 | 235.70 K | $3.11 B |
| 06/25/2025 | $108.22 | $108.04 (-0.17%) | $108.62 | $106.22 | 223.10 K | $3.09 B |
| 06/24/2025 | $108.23 | $107.79 (-0.41%) | $112.15 | $107.70 | 483.30 K | $3.09 B |
| 06/23/2025 | $103.44 | $106.34 (2.8%) | $107.40 | $103.41 | 304.06 K | $3.05 B |
| 06/20/2025 | $104.86 | $103.57 (-1.23%) | $106.18 | $101.58 | 438.80 K | $2.97 B |
| 06/18/2025 | $103.95 | $104.12 (0.16%) | $106.17 | $103.08 | 309.31 K | $2.98 B |
| 06/17/2025 | $104.53 | $103.98 (-0.53%) | $106.33 | $103.91 | 210.64 K | $2.98 B |
| 06/16/2025 | $106.50 | $105.77 (-0.69%) | $108.75 | $104.84 | 633.55 K | $3.03 B |
| 06/13/2025 | $107.65 | $104.39 (-3.03%) | $107.88 | $104.00 | 293.24 K | $2.99 B |
| 06/12/2025 | $110.05 | $108.90 (-1.04%) | $111.14 | $107.64 | 270.30 K | $3.12 B |
| 06/11/2025 | $117.00 | $111.02 (-5.11%) | $119.50 | $109.83 | 372.60 K | $3.18 B |
| 06/10/2025 | $117.87 | $115.86 (-1.71%) | $118.81 | $115.03 | 310.11 K | $3.32 B |
| 06/09/2025 | $115.48 | $117.01 (1.32%) | $118.79 | $114.60 | 417.19 K | $3.35 B |
| 06/06/2025 | $118.62 | $113.45 (-4.36%) | $119.45 | $112.51 | 460.74 K | $3.25 B |
| 06/05/2025 | $117.71 | $115.64 (-1.76%) | $119.00 | $114.43 | 386.80 K | $3.31 B |
| 06/04/2025 | $120.52 | $117.67 (-2.36%) | $121.97 | $117.67 | 917.54 K | $3.37 B |
| 06/03/2025 | $116.97 | $120.33 (2.87%) | $121.68 | $115.02 | 437.50 K | $3.45 B |
| 06/02/2025 | $113.02 | $116.51 (3.09%) | $116.63 | $112.32 | 481.03 K | $3.34 B |
| 05/30/2025 | $113.81 | $114.09 (0.25%) | $115.66 | $111.46 | 349.30 K | $3.27 B |
| 05/29/2025 | $117.35 | $115.56 (-1.53%) | $117.71 | $113.41 | 303.96 K | $3.31 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.
