Impinj Inc (PI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.04 | 15.4822199712 | 187.57 | 216.61 | 184.92 | 1478256 | 202.3021342 | CS |
| 4 | 52.76 | 32.2001830943 | 163.85 | 216.61 | 153.84 | 721647 | 190.42881265 | CS |
| 12 | 57.61 | 36.2327044025 | 159 | 216.61 | 129.55 | 524016 | 172.66767571 | CS |
| 26 | 90.16 | 71.3009094504 | 126.45 | 216.61 | 115.02 | 480270 | 162.03831931 | CS |
| 52 | 162.6 | 301.055360118 | 54.01 | 216.61 | 48.39 | 457242 | 125.23172161 | CS |
| 156 | 155.51 | 254.517184943 | 61.1 | 216.61 | 39.74 | 450410 | 100.82920935 | CS |
| 260 | 185.37 | 593.373879641 | 31.24 | 216.61 | 11.4701 | 392055 | 80.35489705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 212.75 | 4.58 | 2.20 | 208.82 | 212.89 | 203.1487 | 559716 |
| 1727130900 | 208.17 | 6.18 | 3.06 | 201.89 | 208.33 | 200.97 | 576403 |
| 1726871700 | 201.99 | 0.58 | 0.29 | 202.69 | 204.24 | 198.69 | 4528144 |
| 1726785300 | 201.41 | 7.51 | 3.87 | 199.9 | 204 | 199.23 | 879318 |
| 1726698900 | 193.9 | 6.54 | 3.49 | 187.57 | 198 | 184.92 | 835120 |
| 1726612500 | 187.36 | 0.74 | 0.40 | 187.81 | 191.775 | 185.51 | 470080 |
| 1726526100 | 186.62 | 0.7 | 0.38 | 185.64 | 190.22 | 184.9901 | 633707 |
| 1726266900 | 185.92 | 1.79 | 0.97 | 186.69 | 190.09 | 185.156 | 979407 |
| 1726180500 | 184.13 | 3.51 | 1.94 | 180.28 | 186.22 | 179.68 | 409270 |
| 1726094100 | 180.62 | 1.36 | 0.76 | 179.32 | 183 | 175.62 | 524215 |
| 1726007700 | 179.26 | 6.98 | 4.05 | 172.32 | 179.42 | 171.47 | 464789 |
| 1725921300 | 172.28 | 15.55 | 9.92 | 168.07 | 178.21 | 166.44 | 1031593 |
| 1725662100 | 156.72999 | -8.49 | -5.14 | 163.82 | 163.82 | 153.84 | 300213 |
| 1725575700 | 165.22 | 0.24 | 0.15 | 162.35 | 165.87 | 162.12 | 132497 |
| 1725489300 | 164.97999 | 2.26 | 1.39 | 159.44999 | 165.99 | 157.85 | 291384 |
| 1725402900 | 162.72 | -5.38 | -3.20 | 164.36 | 164.36 | 158.97999 | 395334 |
| 1725057300 | 168.1 | 1.8 | 1.08 | 169.39 | 169.39 | 164.91999 | 280290 |
| 1724970900 | 166.3 | 2.92 | 1.79 | 163.82 | 169.0452 | 163.28 | 191617 |
| 1724884500 | 163.38 | -1.28 | -0.78 | 163.85 | 164.71 | 161.87 | 174762 |
| 1724798100 | 164.66 | 2.16 | 1.33 | 160.79 | 165.44999 | 160.3 | 279315 |
| 1724711700 | 162.5 | -1.17 | -0.71 | 162.09 | 164.62 | 161.275 | 177842 |
| 1724452500 | 163.66999 | 5.24 | 3.31 | 160.53 | 165.27 | 159.454 | 211825 |
| 1724366100 | 158.43 | -6.17 | -3.75 | 164.85 | 167 | 157.71 | 234460 |
| 1724279700 | 164.6 | 6.97 | 4.42 | 159.53 | 164.72999 | 158.5 | 259726 |
| 1724193300 | 157.63 | -5.3 | -3.25 | 162.63 | 163.305 | 157.46 | 257415 |
| 1724106900 | 162.93 | 2.08 | 1.29 | 161 | 163.38999 | 160.25 | 204139 |
| 1723847700 | 160.85 | -1.73 | -1.06 | 162.33 | 164.02 | 160.62 | 169370 |
| 1723761300 | 162.58 | 7.93 | 5.13 | 159.94 | 163.88 | 157.9316 | 238594 |
| 1723674900 | 154.65 | -0.9 | -0.58 | 156.78 | 158.6393 | 152.66 | 168787 |
| 1723588500 | 155.55 | 4.62 | 3.06 | 153.02 | 159.51 | 153 | 226149 |
| 1723502100 | 150.93 | 0.78 | 0.52 | 151.97999 | 156.16 | 149.985 | 324101 |
| 1723242900 | 150.15 | 1.54 | 1.04 | 147.51 | 150.63999 | 146.01 | 294864 |
| 1723156500 | 148.61 | 10.14 | 7.32 | 143.33 | 149.41999 | 139.82499 | 231653 |
| 1723070100 | 138.47 | -1.78 | -1.27 | 145.15 | 145.29 | 137.75 | 1078004 |
| 1722983700 | 140.25 | 2.59 | 1.88 | 138.96 | 144.24 | 136.6 | 433097 |
| 1722897300 | 137.66 | -1.68 | -1.21 | 130.86009 | 140.58 | 129.55 | 456925 |
| 1722638100 | 139.34 | -5.18 | -3.58 | 137.11 | 141.33 | 134.58 | 620948 |
| 1722551700 | 144.52 | -14.77 | -9.27 | 157.8 | 159.02 | 143.78 | 563649 |
| 1722465300 | 159.29 | 2.87 | 1.83 | 161.22 | 161.99 | 155.275 | 706148 |
| 1722378900 | 156.41999 | -7.1 | -4.34 | 163.63 | 167.47999 | 156.22999 | 463589 |
| 1722292500 | 163.52 | 3.46 | 2.16 | 160.82 | 164.94999 | 160.06 | 414771 |
| 1722033300 | 160.06 | 0.79 | 0.50 | 163.24 | 164.88999 | 158.29 | 639744 |
| 1721946900 | 159.27 | 6.72 | 4.41 | 163.47999 | 163.47999 | 153.47999 | 1363216 |
| 1721860500 | 152.55 | -8.97 | -5.55 | 159.51 | 159.85 | 151.09 | 911352 |
| 1721774100 | 161.52 | -19.23 | -10.64 | 179.33 | 180.3225 | 158.1 | 1709140 |
| 1721687700 | 180.75 | 9.33 | 5.44 | 175 | 181.65 | 174.46 | 309057 |
| 1721428500 | 171.42 | -3.47 | -1.98 | 174.2 | 175.6 | 168.46 | 294851 |
| 1721342100 | 174.89 | 3.63 | 2.12 | 175.08 | 180 | 171.0401 | 355708 |
| 1721255700 | 171.26 | -8.55 | -4.76 | 177.1 | 179.02 | 170.92 | 389488 |
| 1721169300 | 179.81 | 3.7 | 2.10 | 177.13 | 179.95 | 173.1501 | 437098 |
| 1721082900 | 176.11 | 6.82 | 4.03 | 172.24 | 178 | 171.4 | 374414 |
| 1720823700 | 169.29 | 1.88 | 1.12 | 168.25 | 174 | 167.445 | 274619 |
| 1720737300 | 167.41 | 5.06 | 3.12 | 166.5 | 169.55 | 162.87 | 270299 |
| 1720650900 | 162.35 | -0.22 | -0.14 | 164.13999 | 164.13999 | 159.75 | 256463 |
| 1720564500 | 162.57 | -1.64 | -1.00 | 165.94 | 166.88999 | 162.16 | 233765 |
| 1720478100 | 164.21 | 2.61 | 1.62 | 163.18 | 165.01 | 161.0901 | 346682 |
| 1720218900 | 161.6 | 1.45 | 0.91 | 160 | 162.16999 | 158.36 | 195094 |
| 1720040640 | 160.147 | 1.47 | 0.92 | 159 | 160.81 | 156.75 | 108796 |
| 1719959700 | 158.68 | 3.46 | 2.23 | 155.37 | 158.78 | 152.8 | 241877 |
| 1719873300 | 155.22 | -1.55 | -0.99 | 156.32 | 157.35 | 151.16 | 188866 |
| 1719614100 | 156.77 | 3.37 | 2.20 | 154.36 | 159.44999 | 154.36 | 505104 |
| 1719527700 | 153.4 | 0.65 | 0.43 | 151.94 | 154.29 | 150.83 | 216970 |
| 1719441300 | 152.75 | 1.79 | 1.19 | 150.3 | 153.91 | 150.01 | 328090 |
| 1719354900 | 150.96 | 2.51 | 1.69 | 148.99 | 152.68 | 147.9 | 290099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
