The closing price for Impinj (PI) in 2022 was $109.18, on December 30, 2022. It was up 21.2% for the year. The latest price is $90.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $105.82 | $109.80 | $105.48 | $109.18 | 186,000 |
December 29 2022 | $107.28 | $109.21 | $106.27 | $107.74 | 221,500 |
December 28 2022 | $106.82 | $109.19 | $105.22 | $105.60 | 271,300 |
December 27 2022 | $112.00 | $112.00 | $106.27 | $107.50 | 295,100 |
December 23 2022 | $113.26 | $113.26 | $110.19 | $111.87 | 231,700 |
December 22 2022 | $115.90 | $115.90 | $112.12 | $114.22 | 183,300 |
December 21 2022 | $114.53 | $117.80 | $113.54 | $117.15 | 211,200 |
December 20 2022 | $111.17 | $115.53 | $110.93 | $114.48 | 356,600 |
December 19 2022 | $111.60 | $113.51 | $110.73 | $112.82 | 349,700 |
December 16 2022 | $108.30 | $112.22 | $107.95 | $111.83 | 622,400 |
December 15 2022 | $115.40 | $116.29 | $107.17 | $109.17 | 616,900 |
December 14 2022 | $118.06 | $119.80 | $116.30 | $117.81 | 457,100 |
December 13 2022 | $121.75 | $123.18 | $115.83 | $118.05 | 334,000 |
December 12 2022 | $113.10 | $117.19 | $112.31 | $116.97 | 263,900 |
December 09 2022 | $115.79 | $117.40 | $113.22 | $113.40 | 254,200 |
December 08 2022 | $115.56 | $119.05 | $114.55 | $116.88 | 228,500 |
December 07 2022 | $112.68 | $116.43 | $111.45 | $114.06 | 254,900 |
December 06 2022 | $117.29 | $117.56 | $111.56 | $113.27 | 525,800 |
December 05 2022 | $119.78 | $122.89 | $116.42 | $116.91 | 412,500 |
December 02 2022 | $117.87 | $121.22 | $115.99 | $119.61 | 373,200 |
December 01 2022 | $127.55 | $129.02 | $118.29 | $121.54 | 574,200 |
November 30 2022 | $123.17 | $127.66 | $120.13 | $127.55 | 580,200 |
November 29 2022 | $122.71 | $126.97 | $121.36 | $123.38 | 763,700 |
November 28 2022 | $121.11 | $123.67 | $120.58 | $122.49 | 581,300 |
November 25 2022 | $121.38 | $124.10 | $120.34 | $121.96 | 173,200 |
Daily pricing data for Impinj dates back to 7/21/2016, and may be incomplete.
