5 DAY PERFORMANCE
+18.32%
1 MONTH PERFORMANCE
+34.89%
3 MONTH PERFORMANCE
+11.28%
6 MONTH PERFORMANCE
+72.86%
YEAR-TO-DATE PERFORMANCE
+20.20%
1 YEAR PERFORMANCE
+45.63%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $142.00 | $144.49 (1.75%) | $145.57 | $139.70 | 499.64 K | $4.24 B |
| 11/14/2025 | $138.71 | $142.50 (2.73%) | $146.31 | $137.00 | 474.80 K | $4.18 B |
| 11/13/2025 | $150.36 | $143.68 (-4.44%) | $152.06 | $142.79 | 505.05 K | $4.22 B |
| 11/12/2025 | $157.41 | $153.04 (-2.78%) | $158.94 | $152.29 | 375.60 K | $4.49 B |
| 11/11/2025 | $159.66 | $155.10 (-2.86%) | $160.95 | $154.55 | 494.43 K | $4.55 B |
| 11/10/2025 | $168.66 | $160.51 (-4.83%) | $173.62 | $160.34 | 405.92 K | $4.71 B |
| 11/07/2025 | $166.00 | $163.63 (-1.43%) | $166.06 | $153.00 | 962.80 K | $4.80 B |
| 11/06/2025 | $179.94 | $169.06 (-6.05%) | $181.75 | $168.73 | 555.46 K | $4.96 B |
| 11/05/2025 | $176.55 | $180.21 (2.07%) | $183.27 | $172.40 | 335.15 K | $5.29 B |
| 11/04/2025 | $184.42 | $175.55 (-4.81%) | $184.42 | $175.36 | 485.84 K | $5.15 B |
| 11/03/2025 | $202.01 | $187.67 (-7.1%) | $202.86 | $186.03 | 689.71 K | $5.51 B |
| 10/31/2025 | $207.01 | $202.16 (-2.34%) | $209.00 | $196.85 | 653.24 K | $5.93 B |
| 10/30/2025 | $215.73 | $206.08 (-4.47%) | $223.05 | $189.68 | 1.41 M | $6.05 B |
| 10/29/2025 | $236.25 | $241.91 (2.4%) | $245.93 | $236.03 | 618.90 K | $7.10 B |
| 10/28/2025 | $237.88 | $235.89 (-0.84%) | $239.74 | $233.57 | 338.60 K | $6.92 B |
| 10/27/2025 | $238.73 | $237.88 (-0.36%) | $240.00 | $231.41 | 411.30 K | $6.98 B |
| 10/24/2025 | $244.37 | $235.83 (-3.49%) | $247.06 | $235.32 | 638.91 K | $6.84 B |
| 10/23/2025 | $202.51 | $241.17 (19.09%) | $244.34 | $202.51 | 1.51 M | $7.00 B |
| 10/22/2025 | $195.86 | $202.08 (3.18%) | $209.88 | $195.62 | 594.71 K | $5.86 B |
| 10/21/2025 | $201.40 | $200.72 (-0.34%) | $203.39 | $194.86 | 434.30 K | $5.82 B |
| 10/20/2025 | $203.36 | $203.40 (0.02%) | $208.00 | $196.61 | 406.50 K | $5.90 B |
| 10/17/2025 | $197.65 | $201.43 (1.91%) | $202.80 | $195.90 | 271.35 K | $5.84 B |
| 10/16/2025 | $200.56 | $201.32 (0.38%) | $202.65 | $195.19 | 433.25 K | $5.84 B |
| 10/15/2025 | $200.68 | $198.93 (-0.87%) | $204.76 | $194.12 | 425.23 K | $5.77 B |
| 10/14/2025 | $189.32 | $197.85 (4.51%) | $201.25 | $188.42 | 333.70 K | $5.74 B |
| 10/13/2025 | $194.34 | $196.56 (1.14%) | $199.36 | $191.26 | 273.20 K | $5.70 B |
| 10/10/2025 | $205.33 | $187.96 (-8.46%) | $207.08 | $184.68 | 601.38 K | $5.45 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.
