5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+76.04%
3 MONTH PERFORMANCE
+26.77%
6 MONTH PERFORMANCE
-34.86%
YEAR-TO-DATE PERFORMANCE
-15.57%
1 YEAR PERFORMANCE
-26.88%
Impinj, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $122.10 | $122.36 (0.21%) | $123.00 | $121.12 | 57.30 K | |
| 05/20/2025 | $122.35 | $123.33 (0.8%) | $124.74 | $122.07 | 300.21 K | $3.53 B |
| 05/19/2025 | $121.02 | $123.32 (1.9%) | $124.31 | $121.02 | 394.67 K | $3.53 B |
| 05/16/2025 | $122.03 | $125.05 (2.47%) | $126.23 | $120.69 | 495.54 K | $3.58 B |
| 05/15/2025 | $120.00 | $121.75 (1.46%) | $122.00 | $117.36 | 584.39 K | $3.49 B |
| 05/14/2025 | $122.39 | $121.46 (-0.76%) | $122.39 | $116.99 | 953.01 K | $3.48 B |
| 05/13/2025 | $112.46 | $121.82 (8.32%) | $121.86 | $112.27 | 1.11 M | $3.49 B |
| 05/12/2025 | $106.16 | $111.95 (5.45%) | $112.75 | $105.48 | 975.12 K | $3.21 B |
| 05/09/2025 | $99.78 | $100.00 (0.22%) | $102.98 | $99.02 | 486.78 K | $2.86 B |
| 05/08/2025 | $99.10 | $97.82 (-1.29%) | $100.08 | $97.20 | 483.73 K | $2.80 B |
| 05/07/2025 | $96.95 | $97.68 (0.75%) | $98.43 | $94.82 | 481.71 K | $2.80 B |
| 05/06/2025 | $96.26 | $96.51 (0.26%) | $97.62 | $94.81 | 317.49 K | $2.76 B |
| 05/05/2025 | $97.90 | $98.46 (0.57%) | $100.00 | $96.47 | 673.20 K | $2.82 B |
| 05/02/2025 | $97.45 | $98.80 (1.39%) | $100.22 | $96.43 | 552.86 K | $2.83 B |
| 05/01/2025 | $93.35 | $94.93 (1.69%) | $96.28 | $90.44 | 710.83 K | $2.72 B |
| 04/30/2025 | $87.16 | $92.13 (5.7%) | $92.20 | $85.95 | 768.80 K | $2.64 B |
| 04/29/2025 | $90.71 | $89.69 (-1.12%) | $91.23 | $89.08 | 912.10 K | $2.57 B |
| 04/28/2025 | $91.43 | $90.84 (-0.65%) | $92.22 | $87.57 | 824.25 K | $2.60 B |
| 04/25/2025 | $90.15 | $91.51 (1.51%) | $92.70 | $87.91 | 815.25 K | $2.62 B |
| 04/24/2025 | $91.87 | $89.75 (-2.31%) | $93.00 | $85.54 | 2.29 M | $2.57 B |
| 04/23/2025 | $77.98 | $77.07 (-1.17%) | $80.63 | $76.83 | 1.46 M | $2.21 B |
| 04/22/2025 | $70.50 | $74.29 (5.38%) | $74.53 | $69.88 | 982.16 K | $2.13 B |
| 04/21/2025 | $66.88 | $69.67 (4.17%) | $69.80 | $65.52 | 681.22 K | $2.00 B |
| 04/17/2025 | $66.32 | $68.67 (3.54%) | $69.14 | $65.74 | 671.38 K | $1.95 B |
| 04/16/2025 | $64.08 | $66.03 (3.04%) | $66.14 | $62.94 | 722.18 K | $1.88 B |
| 04/15/2025 | $68.13 | $66.38 (-2.57%) | $69.55 | $66.34 | 436.50 K | $1.89 B |
| 04/14/2025 | $69.96 | $68.02 (-2.77%) | $70.03 | $65.47 | 639.30 K | $1.93 B |
| 04/11/2025 | $65.57 | $66.77 (1.83%) | $67.64 | $63.36 | 834.91 K | $1.90 B |
| 04/10/2025 | $73.13 | $65.92 (-9.86%) | $73.24 | $64.39 | 1.03 M | $1.87 B |
| 04/09/2025 | $62.99 | $77.24 (22.62%) | $77.63 | $60.97 | 1.86 M | $2.19 B |
| 04/08/2025 | $74.04 | $62.54 (-15.53%) | $75.20 | $60.85 | 1.37 M | $1.78 B |
| 04/07/2025 | $69.11 | $69.63 (0.75%) | $79.25 | $67.31 | 1.18 M | $1.98 B |
| 04/04/2025 | $70.20 | $73.00 (3.99%) | $73.59 | $68.07 | 1.13 M | $2.07 B |
| 04/03/2025 | $86.18 | $73.55 (-14.66%) | $87.00 | $73.13 | 1.34 M | $2.09 B |
| 04/02/2025 | $87.34 | $91.06 (4.26%) | $93.43 | $87.20 | 820.27 K | $2.59 B |
| 04/01/2025 | $90.81 | $88.40 (-2.65%) | $90.81 | $83.53 | 431.10 K | $2.51 B |
| 03/31/2025 | $89.70 | $90.70 (1.11%) | $91.72 | $88.65 | 576.28 K | $2.58 B |
| 03/28/2025 | $92.82 | $91.80 (-1.1%) | $93.26 | $89.78 | 436.23 K | $2.61 B |
| 03/27/2025 | $89.71 | $92.86 (3.51%) | $93.28 | $89.50 | 457.10 K | $2.64 B |
| 03/26/2025 | $91.51 | $91.15 (-0.39%) | $93.02 | $89.88 | 348.40 K | $2.59 B |
| 03/25/2025 | $90.69 | $91.62 (1.03%) | $92.94 | $89.54 | 330.52 K | $2.60 B |
| 03/24/2025 | $91.51 | $91.14 (-0.4%) | $92.73 | $90.92 | 440.83 K | $2.59 B |
| 03/21/2025 | $87.94 | $90.25 (2.63%) | $91.45 | $87.84 | 589.01 K | $2.56 B |
| 03/20/2025 | $92.57 | $90.05 (-2.72%) | $93.52 | $89.63 | 359.81 K | $2.56 B |
| 03/19/2025 | $91.48 | $94.06 (2.82%) | $95.88 | $91.46 | 711.63 K | $2.67 B |
| 03/18/2025 | $91.82 | $91.46 (-0.39%) | $92.67 | $89.33 | 351.13 K | $2.60 B |
| 03/17/2025 | $90.36 | $92.73 (2.62%) | $94.77 | $90.36 | 295.50 K | $2.63 B |
| 03/14/2025 | $91.60 | $90.34 (-1.38%) | $93.59 | $89.69 | 435.92 K | $2.57 B |
| 03/13/2025 | $91.66 | $89.42 (-2.44%) | $92.72 | $88.50 | 436.10 K | $2.54 B |
| 03/12/2025 | $96.77 | $91.16 (-5.8%) | $97.41 | $89.66 | 873.63 K | $2.59 B |
| 03/11/2025 | $100.64 | $94.60 (-6%) | $100.79 | $92.95 | 620.72 K | $2.69 B |
| 03/10/2025 | $97.51 | $100.71 (3.28%) | $102.39 | $96.80 | 794.14 K | $2.86 B |
| 03/07/2025 | $92.11 | $100.45 (9.05%) | $101.15 | $91.01 | 795.20 K | $2.85 B |
| 03/06/2025 | $92.56 | $92.27 (-0.31%) | $94.05 | $90.44 | 350.21 K | $2.62 B |
| 03/05/2025 | $91.23 | $94.82 (3.94%) | $94.97 | $89.34 | 526.97 K | $2.69 B |
| 03/04/2025 | $86.13 | $90.20 (4.73%) | $93.13 | $84.17 | 846.11 K | $2.56 B |
| 03/03/2025 | $97.13 | $87.73 (-9.68%) | $97.44 | $87.20 | 769.10 K | $2.49 B |
| 02/28/2025 | $91.30 | $96.66 (5.87%) | $96.92 | $89.43 | 703.30 K | $2.74 B |
| 02/27/2025 | $96.55 | $91.41 (-5.32%) | $96.90 | $91.41 | 341.60 K | $2.60 B |
| 02/26/2025 | $93.33 | $96.28 (3.16%) | $96.54 | $93.33 | 455.85 K | $2.73 B |
| 02/25/2025 | $94.36 | $93.14 (-1.29%) | $95.15 | $91.99 | 349.82 K | $2.64 B |
| 02/24/2025 | $96.74 | $94.62 (-2.19%) | $97.55 | $93.54 | 543.24 K | $2.69 B |
| 02/21/2025 | $101.53 | $96.75 (-4.71%) | $102.65 | $96.69 | 488.01 K | $2.75 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.
