Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Impinj Inc (NQ: PI ) 161.90 -1.48 (-0.91%) Streaming Delayed Price Updated: 1:11 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 30, 2024 161.85 165.74 161.16 163.38 333,752 +2.54(+1.58%) May 29, 2024 155.00 162.72 153.67 160.84 397,585 +2.32(+1.46%) May 28, 2024 166.90 167.20 156.03 158.52 586,268 -7.78(-4.68%) May 24, 2024 169.46 171.00 165.86 166.30 198,163 -2.19(-1.30%) May 23, 2024 175.21 175.31 166.43 168.49 294,116 -4.84(-2.79%) May 22, 2024 169.75 173.69 167.51 173.33 355,962 +5.59(+3.33%) May 21, 2024 166.78 169.71 165.80 167.74 369,977 -1.87(-1.10%) May 20, 2024 169.82 171.75 161.69 169.61 617,753 -3.79(-2.19%) May 17, 2024 170.85 173.71 169.10 173.40 236,405 +3.79(+2.23%) May 16, 2024 174.87 175.41 167.77 169.61 635,488 -5.26(-3.01%) May 15, 2024 169.69 175.21 168.07 174.87 441,154 +6.81(+4.05%) May 14, 2024 159.75 168.72 158.99 168.06 472,226 +8.24(+5.16%) May 13, 2024 163.39 164.18 159.05 159.82 458,274 -0.45(-0.28%) May 10, 2024 160.49 163.08 159.79 160.27 335,696 +1.78(+1.12%) May 09, 2024 163.93 164.20 157.41 158.49 1,159,533 -5.28(-3.22%) May 08, 2024 163.22 164.90 162.24 163.77 280,312 -2.16(-1.30%) May 07, 2024 162.92 167.45 162.03 165.93 384,142 +2.60(+1.59%) May 06, 2024 161.64 163.97 158.65 163.33 384,896 +2.10(+1.30%) May 03, 2024 162.40 163.45 158.09 161.23 336,436 +1.50(+0.94%) May 02, 2024 159.68 162.89 154.81 159.73 570,742 +5.07(+3.28%) May 01, 2024 156.07 158.69 153.01 154.66 691,287 -4.72(-2.96%) Apr 30, 2024 157.00 160.71 155.02 159.38 684,685 +1.93(+1.23%) Apr 29, 2024 151.81 159.62 150.41 157.45 741,948 +6.54(+4.33%) Apr 26, 2024 153.73 154.54 144.02 150.91 1,648,000 -4.64(-2.98%) Apr 25, 2024 130.28 156.41 129.91 155.55 3,134,384 +34.64(+28.65%) Apr 24, 2024 124.00 128.65 120.42 120.91 813,824 -2.77(-2.24%) Apr 23, 2024 122.62 126.34 120.80 123.68 316,141 +3.41(+2.84%) Apr 22, 2024 117.38 120.48 116.20 120.27 284,058 +3.95(+3.40%) Apr 19, 2024 120.64 121.80 115.02 116.32 338,965 -5.76(-4.72%) Apr 18, 2024 119.97 124.49 117.00 122.08 297,006 +1.99(+1.66%) Apr 17, 2024 121.89 124.45 119.30 120.09 325,660 -1.30(-1.07%) Apr 16, 2024 119.11 121.81 118.50 121.39 177,619 +2.89(+2.44%) Apr 15, 2024 119.82 121.42 117.92 118.50 226,803 -1.48(-1.23%) Apr 12, 2024 123.21 123.21 119.17 119.98 146,193 -4.86(-3.89%) Apr 11, 2024 123.94 125.22 122.03 124.84 131,463 +1.68(+1.36%) Apr 10, 2024 120.23 124.12 119.81 123.16 297,233 -2.08(-1.66%) Apr 09, 2024 126.27 127.52 124.45 125.24 195,441 +0.64(+0.51%) Apr 08, 2024 123.23 126.53 122.51 124.60 154,141 +3.02(+2.48%) Apr 05, 2024 118.33 122.01 117.55 121.58 142,025 +3.99(+3.39%) Apr 04, 2024 124.81 125.00 116.86 117.59 222,407 -5.49(-4.46%) Apr 03, 2024 121.96 124.85 121.88 123.08 180,990 -0.26(-0.21%) Apr 02, 2024 126.00 126.00 122.60 123.34 245,467 -5.22(-4.06%) Apr 01, 2024 128.35 130.00 127.01 128.56 276,740 +0.15(+0.12%) Mar 28, 2024 126.77 130.49 126.43 128.41 202,100 +0.99(+0.78%) Mar 27, 2024 127.52 128.90 126.14 127.42 231,120 +0.83(+0.66%) Mar 26, 2024 128.88 129.37 125.66 126.59 234,233 -1.40(-1.09%) Mar 25, 2024 126.45 129.47 126.22 127.99 353,037 +0.64(+0.50%) Mar 22, 2024 125.99 128.19 125.00 127.35 154,319 +1.32(+1.05%) Mar 21, 2024 126.46 127.95 124.15 126.03 300,049 +2.45(+1.98%) Mar 20, 2024 120.66 124.41 118.50 123.58 252,797 +3.31(+2.75%) Mar 19, 2024 120.16 122.10 117.50 120.27 308,210 -2.26(-1.84%) Mar 18, 2024 123.78 125.81 121.61 122.53 329,039 -0.37(-0.30%) Mar 15, 2024 121.61 123.90 120.01 122.90 534,354 -1.69(-1.36%) Mar 14, 2024 120.76 132.00 120.50 124.59 978,036 +11.11(+9.79%) Mar 13, 2024 114.23 116.12 111.94 113.48 190,493 -3.44(-2.94%) Mar 12, 2024 116.43 119.41 113.32 116.92 534,567 +0.26(+0.22%) Mar 11, 2024 114.48 116.83 113.01 116.66 293,985 +0.66(+0.57%) Mar 08, 2024 116.54 117.36 115.01 116.00 288,508 +0.89(+0.77%) Mar 07, 2024 114.58 116.51 113.71 115.11 448,282 +2.53(+2.25%) Mar 06, 2024 113.15 116.27 111.41 112.58 285,272 +1.04(+0.93%) Mar 05, 2024 110.10 112.81 108.31 111.54 258,689 +0.26(+0.23%) Mar 04, 2024 113.21 114.16 110.08 111.28 320,587 -1.37(-1.22%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.