The closing price for Impinj (PI) in 2018 was $14.55, on December 31, 2018. It was down 36.3% for the year. The latest price is $92.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $14.65 | $14.85 | $14.19 | $14.55 | 185,000 |
December 28 2018 | $14.73 | $15.14 | $14.34 | $14.53 | 231,500 |
December 27 2018 | $14.42 | $14.73 | $13.93 | $14.64 | 265,400 |
December 26 2018 | $14.03 | $14.84 | $13.77 | $14.75 | 321,500 |
December 24 2018 | $13.77 | $14.11 | $13.47 | $13.90 | 212,900 |
December 21 2018 | $13.80 | $14.19 | $13.25 | $13.85 | 597,100 |
December 20 2018 | $14.90 | $15.03 | $13.74 | $13.80 | 641,000 |
December 19 2018 | $16.08 | $16.25 | $14.86 | $14.93 | 478,700 |
December 18 2018 | $16.52 | $17.07 | $16.05 | $16.15 | 304,400 |
December 17 2018 | $17.11 | $17.21 | $16.24 | $16.29 | 337,100 |
December 14 2018 | $17.15 | $17.58 | $17.05 | $17.17 | 252,100 |
December 13 2018 | $17.73 | $17.87 | $17.39 | $17.46 | 200,500 |
December 12 2018 | $18.07 | $18.28 | $17.76 | $17.79 | 256,900 |
December 11 2018 | $18.12 | $18.39 | $17.79 | $17.93 | 204,300 |
December 10 2018 | $17.91 | $18.35 | $17.54 | $17.75 | 278,900 |
December 07 2018 | $18.82 | $19.49 | $17.80 | $17.93 | 236,500 |
December 06 2018 | $19.62 | $19.99 | $18.86 | $19.00 | 523,500 |
December 04 2018 | $21.19 | $21.21 | $20.23 | $20.29 | 160,500 |
December 03 2018 | $22.00 | $22.19 | $20.89 | $21.22 | 203,900 |
November 30 2018 | $21.12 | $21.36 | $20.62 | $21.24 | 106,000 |
November 29 2018 | $20.67 | $21.68 | $20.57 | $21.13 | 167,000 |
November 28 2018 | $19.87 | $21.26 | $19.73 | $21.14 | 203,800 |
November 27 2018 | $19.16 | $19.86 | $18.99 | $19.65 | 129,900 |
November 26 2018 | $19.64 | $19.91 | $19.17 | $19.35 | 176,700 |
November 23 2018 | $19.21 | $20.04 | $19.21 | $19.36 | 84,000 |
Daily pricing data for Impinj dates back to 7/21/2016, and may be incomplete.
