MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PI — Impinj, Inc. Common Stock
NasdaqImpinj, Inc. Common Stock
$191.04
+6.88(+3.74%)
- O
- 180.86
- H
- 192.20
- L
- 180.86
- V
- 409.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$191.04
Period Return+108.76%
Period High$247.06
Period Low$85.95
Avg Daily Volume538.4K
Total Trading Days365
PI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $180.86 | $192.20 | $180.86 | $191.04 | +$6.88 | +3.74% | 409,833 | $189.80 | $180.86 $192.20 |
| Oct 6, 2026 | $187.54 | $189.32 | $184.03 | $184.16 | $-1.03 | -0.56% | 234,173 | $185.89 | $184.03 $189.32 |
| Oct 5, 2026 | $189.40 | $189.99 | $184.18 | $185.19 | $-4.42 | -2.33% | 542,353 | $185.99 | $184.18 $189.99 |
| Oct 2, 2026 | $190.37 | $192.65 | $187.99 | $189.61 | +$5.74 | +3.12% | 479,565 | $189.88 | $187.99 $192.65 |
| Oct 1, 2026 | $180.53 | $185.73 | $177.90 | $183.87 | +$4.58 | +2.55% | 350,422 | $182.80 | $177.90 $185.73 |
| Sep 30, 2026 | $177.68 | $183.37 | $176.29 | $179.29 | +$2.84 | +1.61% | 343,561 | $180.15 | $176.29 $183.37 |
| Sep 29, 2026 | $179.00 | $180.90 | $175.60 | $176.45 | $-0.43 | -0.24% | 214,551 | $176.66 | $175.60 $180.90 |
| Sep 28, 2026 | $175.49 | $180.34 | $174.78 | $176.88 | $-1.40 | -0.79% | 371,358 | $177.41 | $174.78 $180.34 |
| Sep 25, 2026 | $177.99 | $181.37 | $176.09 | $178.28 | +$1.71 | +0.97% | 356,069 | $178.90 | $176.09 $181.37 |
| Sep 24, 2026 | $175.49 | $177.64 | $172.40 | $176.57 | $-0.63 | -0.36% | 343,970 | $175.37 | $172.40 $177.64 |
| Sep 23, 2026 | $180.42 | $181.14 | $173.42 | $177.20 | $-4.55 | -2.50% | 590,295 | $177.11 | $173.42 $181.14 |
| Sep 22, 2026 | $184.50 | $186.66 | $181.08 | $181.75 | $-2.30 | -1.25% | 814,044 | $182.35 | $181.08 $186.66 |
| Sep 21, 2026 | $184.21 | $185.72 | $181.29 | $184.05 | +$2.82 | +1.55% | 226,139 | $184.02 | $181.29 $185.72 |
| Sep 18, 2026 | $182.29 | $183.34 | $180.36 | $181.23 | +$1.50 | +0.83% | 576,757 | $181.42 | $180.36 $183.34 |
| Sep 17, 2026 | $182.69 | $183.49 | $179.00 | $179.73 | +$2.14 | +1.21% | 360,173 | $180.49 | $179.00 $183.49 |
| Sep 16, 2026 | $175.55 | $182.81 | $174.18 | $177.59 | +$3.20 | +1.83% | 360,799 | $178.43 | $174.18 $182.81 |
| Sep 15, 2026 | $173.26 | $176.12 | $170.36 | $174.39 | +$1.30 | +0.75% | 354,648 | $172.95 | $170.36 $176.12 |
| Sep 14, 2026 | $170.86 | $182.94 | $170.00 | $173.09 | $-3.73 | -2.11% | 476,748 | $176.04 | $170.00 $182.94 |
| Sep 11, 2026 | $174.51 | $182.82 | $174.51 | $176.82 | +$5.03 | +2.93% | 461,669 | $178.81 | $174.51 $182.82 |
| Sep 10, 2026 | $161.17 | $175.00 | $161.17 | $171.79 | +$7.09 | +4.30% | 278,444 | $171.00 | $161.17 $175.00 |
| Sep 9, 2026 | $168.02 | $174.17 | $161.64 | $164.70 | $-7.12 | -4.14% | 390,280 | $165.93 | $161.64 $174.17 |
| Sep 8, 2026 | $172.95 | $176.25 | $171.48 | $171.82 | $-0.75 | -0.43% | 537,828 | $172.45 | $171.48 $176.25 |
| Sep 4, 2026 | $176.35 | $177.52 | $169.05 | $172.57 | $-2.54 | -1.45% | 294,087 | $171.63 | $169.05 $177.52 |
| Sep 3, 2026 | $175.33 | $175.97 | $170.77 | $175.11 | +$0.06 | +0.03% | 393,142 | $173.87 | $170.77 $175.97 |
| Sep 2, 2026 | $168.58 | $178.45 | $168.58 | $175.05 | +$6.86 | +4.08% | 380,107 | $175.32 | $168.58 $178.45 |
| Sep 1, 2026 | $170.21 | $171.98 | $164.62 | $168.19 | $-6.13 | -3.52% | 308,721 | $168.60 | $164.62 $171.98 |
| Aug 31, 2026 | $172.00 | $175.64 | $167.82 | $174.32 | +$4.26 | +2.50% | 330,298 | $172.21 | $167.82 $175.64 |
| Aug 28, 2026 | $167.81 | $179.55 | $166.51 | $170.06 | +$1.99 | +1.18% | 355,734 | $170.76 | $166.51 $179.55 |
| Aug 27, 2026 | $161.37 | $168.25 | $160.65 | $168.07 | +$8.82 | +5.54% | 330,872 | $165.81 | $160.65 $168.25 |
| Aug 26, 2026 | $166.47 | $170.00 | $156.96 | $159.25 | $-6.97 | -4.19% | 285,697 | $160.97 | $156.96 $170.00 |