Impinj Stock Price History
NASDAQ: PITechnologyIndustrial Machinery/ComponentsUSD
189.63+6.18 (+3.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PI price history at a glance
The price history for Impinj (PI) on this page begins on July 18, 2016, when the stock closed at $19.56; it most recently closed at $189.63 on October 5, 2026. The highest price in this record is $247.06, reached on October 20, 2025; the latest close is 23.2% below that peak. Across the 9 complete calendar years in the table, PI finished higher in 6 and lower in 3. Its best year was 2021 (+111.8%) and its worst was 2017 (-36.2%).
Over roughly 10 years the share price changed +869.5%, a 24.9% compound annual price return (excluding dividends). In the last 12 months alone, PI has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $247.06
- Date of high
- Oct 20, 2025
- Low since 2016
- $9.95
- Date of low
- Feb 12, 2018
- 52-week high
- $247.06
- 52-week low
- $87.36
- IPO year
- 2016
- Last close
- $189.63
PI returns
1 week
+0.01%
1 month
+15.14%
3 months
+31.66%
6 months
+86.75%
Year to date
+8.98%
1 year
-7.79%
3 years
+259.90%
5 years
+260.58%
PI price return, excluding dividends.
PI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 189.63 | +5.49% |
| 2025 | 179.76 | +18.76% |
| 2024 | 151.37 | +68.13% |
| 2023 | 90.03 | -17.54% |
| 2022 | 109.18 | +23.09% |
| 2021 | 88.70 | +111.85% |
| 2020 | 41.87 | +56.06% |
| 2019 | 26.83 | +73.32% |
| 2018 | 15.48 | -31.29% |
| 2017 | 22.53 | -36.25% |
| 2016* | 35.34 | +80.67% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
PI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 186.50 | 190.41 | 184.56 | 189.63 | +3.37% | |
| 189.63 | 190.50 | 181.99 | 183.45 | -3.97% | |
| 180.86 | 192.20 | 180.86 | 191.04 | +3.74% | |
| 187.54 | 189.32 | 184.03 | 184.16 | -0.56% | |
| 189.40 | 189.99 | 184.18 | 185.19 | -2.33% | |
| 190.37 | 192.65 | 187.99 | 189.61 | +3.12% | |
| 180.53 | 185.73 | 177.90 | 183.87 | +2.55% | |
| 177.68 | 183.37 | 176.29 | 179.29 | +1.61% | |
| 179.00 | 180.90 | 175.60 | 176.45 | -0.24% | |
| 175.49 | 180.34 | 174.78 | 176.88 | -0.79% | |
| 177.99 | 181.37 | 176.09 | 178.28 | +0.97% | |
| 175.49 | 177.64 | 172.40 | 176.57 | -0.36% | |
| 180.42 | 181.14 | 173.42 | 177.20 | -2.50% | |
| 184.50 | 186.66 | 181.08 | 181.75 | -1.25% | |
| 184.21 | 185.72 | 181.29 | 184.05 | +1.55% | |
| 182.29 | 183.34 | 180.36 | 181.23 | +0.83% | |
| 182.69 | 183.49 | 179.00 | 179.73 | +1.21% | |
| 175.55 | 182.81 | 174.18 | 177.59 | +1.83% | |
| 173.26 | 176.12 | 170.36 | 174.39 | +0.75% | |
| 170.86 | 182.94 | 170.00 | 173.09 | -2.11% | |
| 174.51 | 182.82 | 174.51 | 176.82 | +2.93% | |
| 161.17 | 175.00 | 161.17 | 171.79 | +4.30% | |
| 168.02 | 174.17 | 161.64 | 164.70 | -4.14% | |
| 172.95 | 176.25 | 171.48 | 171.82 | -0.43% | |
| 176.35 | 177.52 | 169.05 | 172.57 | -1.45% | |
| 175.33 | 175.97 | 170.77 | 175.11 | +0.03% | |
| 168.58 | 178.45 | 168.58 | 175.05 | +4.08% | |
| 170.21 | 171.98 | 164.62 | 168.19 | -3.52% | |
| 172.00 | 175.64 | 167.82 | 174.32 | +2.50% | |
| 167.81 | 179.55 | 166.51 | 170.06 | +1.18% | |
| 161.37 | 168.25 | 160.65 | 168.07 | +5.54% | |
| 166.47 | 170.00 | 156.96 | 159.25 | -4.19% | |
| 161.85 | 167.47 | 159.28 | 166.22 | +3.24% | |
| 164.11 | 164.11 | 157.03 | 161.01 | -2.74% | |
| 164.19 | 166.49 | 158.79 | 165.54 | +3.64% | |
| 162.76 | 164.12 | 158.82 | 159.73 | -3.18% | |
| 170.70 | 170.70 | 163.68 | 164.98 | -1.84% | |
| 167.14 | 170.37 | 166.17 | 168.07 | -2.12% | |
| 173.39 | 175.65 | 170.86 | 171.71 | -0.54% | |
| 177.50 | 178.84 | 170.08 | 172.65 | -3.44% | |
| 179.58 | 182.00 | 175.47 | 178.81 | -0.43% | |
| 178.46 | 180.00 | 174.11 | 179.58 | +3.12% | |
| 179.45 | 182.15 | 173.91 | 174.14 | -1.20% | |
| 184.41 | 185.00 | 176.00 | 176.25 | -3.88% | |
| 175.00 | 183.92 | 174.99 | 183.36 | +6.66% | |
| 162.09 | 173.83 | 162.09 | 171.91 | +5.21% | |
| 167.63 | 168.15 | 161.71 | 163.39 | -2.53% | |
| 165.25 | 170.74 | 162.86 | 167.63 | +3.83% | |
| 150.17 | 165.03 | 149.21 | 161.44 | +6.66% | |
| 150.00 | 151.76 | 145.18 | 151.36 | +2.62% | |
| 149.99 | 156.33 | 135.32 | 147.49 | +5.88% | |
| 130.53 | 140.76 | 129.76 | 139.30 | +4.71% | |
| 129.95 | 134.27 | 125.74 | 133.03 | +2.10% | |
| 130.69 | 133.79 | 126.38 | 130.29 | +2.15% | |
| 126.09 | 129.91 | 124.49 | 127.55 | +0.58% | |
| 134.74 | 139.53 | 125.52 | 126.82 | -8.11% | |
| 133.20 | 138.53 | 133.20 | 138.02 | +1.46% | |
| 141.75 | 141.92 | 134.45 | 136.03 | -1.23% | |
| 140.00 | 142.27 | 137.44 | 137.72 | -0.47% | |
| 133.18 | 141.04 | 133.00 | 138.37 | -1.70% | |
| 141.22 | 142.99 | 137.46 | 140.76 | -2.59% | |
| 145.98 | 147.10 | 141.22 | 144.51 | -0.06% | |
| 153.13 | 153.38 | 142.85 | 144.60 | -0.97% | |
| 141.93 | 149.46 | 140.97 | 146.02 | +1.38% | |
| 146.91 | 146.91 | 140.58 | 144.03 | -0.26% | |
| 146.52 | 149.90 | 143.51 | 144.40 | +0.87% | |
| 136.15 | 143.66 | 134.05 | 143.15 | +3.63% | |
| 141.89 | 144.48 | 137.01 | 138.14 | -6.66% | |
| 145.93 | 149.59 | 144.24 | 148.00 | +4.53% | |
| 140.47 | 145.65 | 136.82 | 141.58 | -1.41% | |
| 143.01 | 149.98 | 141.04 | 143.61 | +0.27% | |
| 133.67 | 143.66 | 131.12 | 143.23 | +7.45% | |
| 132.00 | 133.83 | 128.94 | 133.30 | +0.58% | |
| 129.67 | 133.98 | 127.50 | 132.53 | -1.33% | |
| 130.70 | 134.69 | 129.66 | 134.32 | +4.95% | |
| 125.10 | 129.04 | 124.50 | 127.98 | +2.20% | |
| 126.79 | 129.58 | 124.65 | 125.22 | -4.84% | |
| 127.63 | 132.30 | 127.47 | 131.59 | +2.24% | |
| 127.83 | 129.38 | 124.61 | 128.71 | +4.12% | |
| 132.74 | 132.74 | 122.31 | 123.62 | -4.62% | |
| 135.26 | 139.89 | 129.11 | 129.61 | -5.05% | |
| 137.42 | 139.66 | 135.68 | 136.50 | +2.81% | |
| 131.66 | 135.02 | 130.59 | 132.77 | +2.07% | |
| 124.44 | 131.50 | 122.62 | 130.08 | +6.02% | |
| 122.55 | 127.53 | 121.55 | 122.69 | -1.88% | |
| 129.72 | 132.20 | 117.11 | 125.04 | -3.32% | |
| 125.43 | 132.50 | 122.90 | 129.33 | +6.95% | |
| 132.59 | 133.74 | 120.86 | 120.93 | -11.20% | |
| 135.48 | 139.95 | 133.20 | 136.18 | -1.15% | |
| 143.27 | 143.27 | 135.92 | 137.76 | -3.84% | |
| 144.00 | 146.51 | 139.78 | 143.26 | +0.41% | |
| 148.73 | 152.84 | 140.22 | 142.67 | -5.52% | |
| 158.00 | 158.67 | 149.55 | 151.00 | -3.75% | |
| 156.62 | 158.20 | 153.16 | 156.88 | -0.58% | |
| 162.96 | 163.40 | 154.96 | 157.79 | -1.13% | |
| 152.35 | 161.85 | 151.50 | 159.60 | +6.57% | |
| 141.77 | 152.71 | 141.57 | 149.76 | +6.77% | |
| 134.76 | 144.61 | 132.96 | 140.27 | +2.25% | |
| 134.78 | 139.08 | 129.62 | 137.18 | +3.34% | |
| 137.21 | 142.00 | 132.55 | 132.74 | -4.71% | |
| 140.36 | 140.53 | 135.05 | 139.30 | +0.42% | |
| 139.38 | 143.00 | 138.03 | 138.72 | -4.09% | |
| 148.49 | 150.97 | 144.01 | 144.63 | -2.11% | |
| 151.17 | 153.28 | 146.07 | 147.74 | -0.34% | |
| 152.14 | 152.30 | 144.45 | 148.25 | -3.57% | |
| 152.53 | 157.49 | 152.21 | 153.74 | +0.54% | |
| 153.64 | 154.66 | 146.24 | 152.91 | +1.04% | |
| 156.19 | 158.16 | 150.78 | 151.33 | -2.45% | |
| 152.12 | 155.61 | 146.13 | 155.13 | +3.48% | |
| 145.03 | 152.19 | 141.36 | 149.91 | +4.70% | |
| 147.43 | 149.40 | 142.84 | 143.18 | -2.74% | |
| 144.19 | 151.10 | 139.36 | 147.21 | +1.58% | |
| 155.00 | 163.40 | 137.27 | 144.92 | +20.73% | |
| 121.17 | 124.59 | 119.40 | 120.04 | +1.04% | |
| 118.00 | 119.75 | 110.20 | 118.80 | -2.72% | |
| 124.38 | 125.99 | 119.67 | 122.12 | -1.44% | |
| 122.86 | 126.50 | 120.00 | 123.91 | +2.46% | |
| 122.28 | 123.57 | 117.88 | 120.93 | -1.10% | |
| 120.90 | 125.02 | 120.90 | 122.27 | +3.34% | |
| 113.51 | 121.69 | 113.51 | 118.32 | +4.84% | |
| 112.09 | 113.59 | 108.56 | 112.86 | +0.52% | |
| 114.29 | 117.04 | 111.66 | 112.28 | +1.67% | |
| 109.24 | 113.03 | 109.24 | 110.44 | +1.83% | |
| 106.08 | 109.00 | 105.00 | 108.46 | +1.99% | |
| 106.21 | 108.81 | 105.63 | 106.34 | +1.56% | |
| 100.73 | 105.15 | 99.06 | 104.71 | +3.12% | |
| 106.25 | 108.00 | 100.89 | 101.54 | -3.73% | |
| 106.00 | 107.77 | 104.69 | 105.47 | -0.14% | |
| 108.72 | 109.83 | 105.31 | 105.62 | +4.09% | |
| 100.58 | 102.73 | 98.43 | 101.47 | -0.29% | |
| 100.52 | 103.23 | 100.02 | 101.77 | +1.31% | |
| 97.86 | 102.27 | 97.50 | 100.45 | -1.46% | |
| 104.30 | 107.94 | 100.45 | 101.94 | -0.74% | |
| 98.46 | 103.76 | 96.37 | 102.70 | +6.90% | |
| 100.12 | 100.96 | 94.89 | 96.07 | -2.71% | |
| 99.97 | 102.50 | 97.55 | 98.75 | -2.98% | |
| 102.15 | 103.38 | 99.94 | 101.78 | -2.21% | |
| 103.19 | 106.82 | 102.59 | 104.08 | +2.12% | |
| 100.00 | 106.59 | 98.76 | 101.92 | +0.74% | |
| 100.74 | 104.86 | 99.89 | 101.17 | +3.12% | |
| 99.39 | 100.78 | 97.49 | 98.11 | -1.99% | |
| 96.48 | 101.16 | 95.00 | 100.10 | +1.48% | |
| 99.09 | 100.91 | 97.01 | 98.64 | -0.65% | |
| 98.63 | 105.50 | 98.63 | 99.29 | +0.80% | |
| 93.77 | 98.75 | 93.77 | 98.50 | +7.37% | |
| 92.85 | 92.98 | 88.89 | 91.74 | +0.43% | |
| 96.76 | 97.12 | 91.01 | 91.34 | -7.82% | |
| 93.23 | 100.67 | 92.43 | 99.09 | +6.84% | |
| 97.31 | 98.43 | 92.58 | 92.75 | -6.13% | |
| 91.66 | 99.13 | 87.36 | 98.81 | +4.79% | |
| 97.12 | 98.30 | 93.75 | 94.29 | -5.34% | |
| 111.30 | 112.90 | 99.04 | 99.61 | -11.65% | |
| 117.88 | 119.30 | 111.33 | 112.74 | -3.34% | |
| 116.36 | 119.50 | 112.80 | 116.64 | -3.33% | |
| 117.37 | 124.10 | 117.06 | 120.66 | -1.63% | |
| 119.60 | 123.01 | 116.60 | 122.66 | -0.14% | |
| 124.48 | 126.65 | 119.86 | 122.83 | -2.14% | |
| 123.33 | 127.98 | 122.12 | 125.52 | +2.21% | |
| 120.37 | 123.54 | 119.32 | 122.80 | +3.21% | |
| 126.31 | 130.49 | 117.64 | 118.98 | -6.99% | |
| 122.13 | 129.28 | 122.13 | 127.92 | +3.74% | |
| 123.20 | 125.47 | 121.34 | 123.31 | +0.26% | |
| 126.16 | 128.00 | 121.29 | 122.99 | -2.49% | |
| 119.98 | 131.82 | 119.47 | 126.13 | +4.21% | |
| 108.75 | 122.07 | 108.75 | 121.04 | +9.63% | |
| 109.21 | 113.90 | 107.71 | 110.41 | +3.24% | |
| 110.39 | 113.36 | 106.38 | 106.95 | -3.11% | |
| 113.35 | 114.08 | 108.69 | 110.38 | -1.23% | |
| 114.00 | 118.49 | 108.70 | 111.75 | -3.70% | |
| 124.81 | 129.00 | 104.76 | 116.04 | -24.57% | |
| 149.29 | 154.86 | 149.00 | 153.83 | +1.06% | |
| 157.65 | 162.25 | 151.66 | 152.22 | -3.59% | |
| 147.76 | 158.00 | 146.60 | 157.89 | +6.66% | |
| 136.35 | 150.11 | 136.35 | 148.03 | +7.19% | |
| 146.61 | 148.99 | 137.25 | 138.10 | -6.56% | |
| 159.52 | 162.29 | 146.82 | 147.80 | -8.52% | |
| 163.78 | 166.49 | 158.68 | 161.56 | -0.14% | |
| 163.90 | 164.46 | 158.55 | 161.79 | -0.44% | |
| 159.16 | 163.80 | 157.71 | 162.50 | +1.71% | |
| 159.63 | 161.44 | 155.25 | 159.77 | -0.73% | |
| 171.81 | 173.39 | 160.00 | 160.94 | -4.13% | |
| 156.00 | 172.38 | 156.00 | 167.87 | +8.72% | |
| 157.29 | 162.50 | 151.10 | 154.40 | -4.65% | |
| 172.51 | 175.00 | 161.51 | 161.93 | -5.70% | |
| 184.87 | 185.98 | 171.34 | 171.71 | -5.32% | |
| 192.28 | 192.99 | 171.40 | 181.36 | -9.11% | |
| 205.69 | 209.00 | 199.08 | 199.54 | -1.90% | |
| 209.30 | 212.00 | 201.50 | 203.41 | -2.75% | |
| 209.31 | 215.25 | 205.21 | 209.16 | +0.33% | |
| 196.05 | 208.79 | 193.47 | 208.47 | +6.46% | |
| 192.75 | 201.28 | 188.29 | 195.82 | +1.34% | |
| 178.10 | 194.00 | 176.41 | 193.23 | +9.31% | |
| 184.69 | 186.29 | 168.86 | 176.78 | -1.66% | |
| 178.01 | 180.09 | 169.74 | 179.76 | +3.30% | |
| 171.49 | 176.46 | 168.03 | 174.01 | +3.21% | |
| 172.01 | 173.56 | 168.03 | 168.60 | -1.74% | |
| 172.01 | 175.16 | 169.76 | 171.59 | -1.39% | |
| 177.75 | 178.30 | 173.12 | 174.01 | -2.05% | |
| 172.50 | 178.58 | 170.62 | 177.66 | +3.30% | |
| 175.92 | 182.10 | 171.51 | 171.99 | -3.51% | |
| 175.27 | 182.16 | 172.22 | 178.25 | +2.93% | |
| 171.45 | 176.15 | 171.45 | 173.18 | +1.12% | |
| 168.44 | 177.77 | 166.50 | 171.26 | +2.87% | |
| 163.38 | 172.12 | 163.38 | 166.49 | +3.40% | |
| 152.21 | 161.40 | 152.21 | 161.01 | +5.04% | |
| 146.28 | 153.95 | 145.00 | 153.29 | +5.48% | |
| 150.14 | 152.00 | 145.00 | 145.33 | -4.74% | |
| 154.30 | 154.56 | 150.53 | 152.56 | -1.61% | |
| 156.38 | 158.26 | 152.81 | 155.06 | -0.90% | |
| 156.74 | 160.96 | 155.73 | 156.47 | -1.31% | |
| 159.57 | 161.78 | 157.42 | 158.54 | +0.18% | |
| 158.12 | 161.86 | 156.46 | 158.26 | +0.94% | |
| 162.89 | 162.89 | 156.16 | 156.79 | -4.50% | |
| 168.05 | 173.98 | 162.96 | 164.18 | -2.30% | |
| 164.91 | 171.37 | 162.43 | 168.05 | +3.40% | |
| 167.07 | 169.91 | 162.33 | 162.52 | -5.44% | |
| 173.00 | 175.57 | 169.64 | 171.87 | -0.54% | |
| 164.25 | 173.31 | 164.25 | 172.81 | +4.49% | |
| 154.32 | 170.82 | 154.25 | 165.39 | +5.05% | |
| 153.75 | 163.84 | 153.61 | 157.44 | +2.52% | |
| 147.84 | 155.99 | 140.40 | 153.57 | +3.81% | |
| 155.31 | 158.58 | 146.81 | 147.94 | -0.82% | |
| 145.43 | 150.74 | 144.37 | 149.16 | +2.97% | |
| 141.88 | 146.23 | 139.44 | 144.86 | +0.26% | |
| 142.00 | 145.58 | 139.70 | 144.49 | +1.40% | |
| 138.71 | 146.31 | 137.00 | 142.50 | -0.82% | |
| 150.36 | 152.06 | 142.79 | 143.68 | -6.12% | |
| 157.41 | 158.94 | 152.29 | 153.04 | -1.33% | |
| 159.66 | 160.95 | 154.55 | 155.10 | -3.37% | |
| 168.66 | 173.62 | 160.34 | 160.51 | -1.91% | |
| 166.00 | 166.06 | 153.00 | 163.63 | -3.21% | |
| 179.94 | 181.75 | 168.73 | 169.06 | -6.19% | |
| 176.55 | 183.27 | 172.40 | 180.21 | +2.65% | |
| 184.42 | 184.42 | 175.36 | 175.55 | -6.46% | |
| 202.01 | 202.86 | 186.03 | 187.67 | -7.17% | |
| 207.01 | 209.00 | 196.85 | 202.16 | -1.90% | |
| 215.73 | 223.05 | 189.68 | 206.08 | -14.81% | |
| 236.25 | 245.93 | 236.03 | 241.91 | +2.55% | |
| 237.88 | 239.74 | 233.57 | 235.89 | -0.84% | |
| 238.73 | 240.00 | 231.41 | 237.88 | +0.87% | |
| 244.37 | 247.06 | 235.32 | 235.83 | -2.21% | |
| 202.51 | 244.34 | 202.51 | 241.17 | +19.34% | |
| 195.86 | 209.88 | 195.62 | 202.08 | +0.68% | |
| 201.40 | 203.39 | 194.86 | 200.72 | -1.32% | |
| 203.36 | 208.00 | 196.61 | 203.40 | +0.98% | |
| 197.65 | 202.80 | 195.90 | 201.43 | +0.05% | |
| 200.56 | 202.65 | 195.19 | 201.32 | +1.20% | |
| 200.68 | 204.76 | 194.12 | 198.93 | +0.55% | |
| 189.32 | 201.25 | 188.42 | 197.85 | +0.66% | |
| 194.34 | 199.36 | 191.26 | 196.56 | +4.58% | |
| 205.33 | 207.08 | 184.68 | 187.96 | -8.60% | |
| 213.51 | 217.17 | 204.90 | 205.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PI chart for longer ranges.