Skip to main content
PI logo

Impinj, Inc.

PINASDAQTechnologySemiconductors

$175.26Today:- (-)1Y −5.24%

As of Oct 16, 2026 close

Market cap
$5.92B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$87.36$247.06
Volume (live)
-
Avg. volume (3M)
415.98K

Impinj (PI) Historical Stock Prices

Analyze Impinj (PI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Impinj (PI) Interactive Price Chart

Interactive historical price chart showing Impinj stock price movements and trends across multiple time periods.

Loading chart...

PI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026188.76191.64174.48175.26175.26583.94K
Oct 15, 2026187.18192.57183.19190.88190.88370.16K
Oct 14, 2026177.88192.82177.88192.14192.14561.78K
Oct 13, 2026189.34189.74182.32183.40183.40578.23K
Oct 12, 2026189.71191.65186.31190.04190.04391.98K
Oct 9, 2026186.50190.59184.56189.63189.63232.60K
Oct 8, 2026189.63190.50181.99183.45183.45388.14K
Oct 7, 2026180.86192.20180.86191.04191.04413.36K
Oct 6, 2026187.54189.32184.03184.16184.16234.17K
Oct 5, 2026189.40189.99184.18185.19185.19542.35K
Oct 2, 2026190.37192.65187.99189.61189.61479.56K
Oct 1, 2026180.53185.72177.90183.87183.87350.42K
Sep 30, 2026177.68183.37176.29179.29179.29343.56K
Sep 29, 2026179.00180.90175.60176.45176.45214.55K
Sep 28, 2026175.49180.34174.78176.88176.88371.36K
Sep 25, 2026177.99181.37176.09178.28178.28356.07K
Sep 24, 2026175.49177.64172.40176.57176.57343.97K
Sep 23, 2026180.42181.14173.42177.20177.20590.29K
Sep 22, 2026184.50186.66181.08181.75181.75814.04K
Sep 21, 2026184.21185.72181.29184.04184.04226.14K
Sep 18, 2026182.29183.34180.36181.23181.23576.76K
Sep 17, 2026182.69183.49179.00179.73179.73360.17K
Sep 16, 2026175.55182.81174.18177.59177.59360.80K
Sep 15, 2026173.26176.12170.36174.39174.39354.65K
Sep 14, 2026170.86182.94170.00173.09173.09477.93K
Sep 11, 2026174.51182.82174.51176.82176.82461.68K
Sep 10, 2026161.17175.00161.17171.79171.79278.44K
Sep 9, 2026168.02174.17161.64164.70164.70390.28K
Sep 8, 2026172.95176.25171.48171.82171.82537.83K
Sep 4, 2026176.35177.52169.05172.57172.57294.09K
Sep 3, 2026175.33175.97170.77175.11175.11393.14K
Sep 2, 2026168.58178.45168.58175.05175.05380.16K
Sep 1, 2026170.21171.98164.62168.19168.19308.72K
Aug 31, 2026172.00175.64167.82174.32174.32331.65K
Aug 28, 2026167.81179.55166.51170.06170.06355.73K
Aug 27, 2026161.37168.25160.65168.07168.07330.87K
Aug 26, 2026166.47170.00156.96159.25159.25285.70K
Aug 25, 2026161.85167.47159.28166.22166.22397.99K
Aug 24, 2026164.11164.11157.03161.01161.01233.16K
Aug 21, 2026164.19166.49158.78165.54165.54406.50K
Aug 20, 2026162.76164.12158.81159.73159.73213.85K
Aug 19, 2026170.70170.70163.68164.98164.98427.76K
Aug 18, 2026167.14170.37166.17168.07168.07292.69K
Aug 17, 2026173.39175.65170.86171.71171.71365.03K
Aug 14, 2026177.50178.84170.08172.65172.65288.29K
Aug 13, 2026179.58182.00175.47178.81178.81326.23K
Aug 12, 2026178.46180.00174.11179.58179.58491.85K
Aug 11, 2026179.45182.15173.91174.14174.14675.73K
Aug 10, 2026184.41185.00176.00176.25176.25507.72K
Aug 7, 2026175.00183.92174.99183.36183.36608.59K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.