IMPINJ INC Stock Price History, PI Historical Prices

Add to My Stocks
$39.55 $0.35 (0.89%) PI stock closing price Sep 19, 2017 (Closing)

The 10 year data of IMPINJ INC stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with IMPINJ INC P/E ratio, and PS ratio. The IMPINJ INC stock price history chart shows that the stock price was at a high of 59.37 on 26 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1939.0140.2538.3639.55438659N/A6.25
2017-09-1840.7441.4038.7039.20533825N/A6.20
2017-09-1537.8540.9737.8540.811391901N/A6.45
2017-09-1339.4439.9337.2038.08587504N/A6.02
2017-09-0838.1338.3136.4136.98442050N/A5.85
2017-09-0538.9239.1636.4038.06733373N/A6.02
2017-09-0138.7539.0937.1739.00500344N/A6.17
2017-08-3136.8238.4236.8238.24657280N/A6.05
2017-08-2836.2036.4934.2636.12691159N/A5.71
2017-08-2536.1838.4936.1036.421457203N/A5.76
2017-08-2432.1135.8432.0235.441363403N/A5.60
2017-08-2331.6432.4931.0731.77969451N/A5.02
2017-08-2230.5931.1730.3530.94582447N/A4.89
2017-08-2131.3431.3429.8530.23617937N/A4.78
2017-08-1830.7031.9629.8331.44570803N/A4.97
2017-08-1533.5233.5231.1532.001174290N/A5.06
2017-08-1434.2134.4933.2333.581110790N/A5.31
2017-08-1133.6434.6433.6433.771145994N/A5.34
2017-08-1036.0536.4233.3233.611335664N/A5.32
2017-08-0937.4538.1036.1336.57751166N/A5.78
2017-08-0738.0139.4236.2037.041622505N/A5.86
2017-08-0349.3049.5747.2247.92686297N/A7.96
2017-08-0250.6250.7347.2549.05507011N/A8.15
2017-07-2849.8651.4949.2050.77715533N/A8.44
2017-07-2652.4654.0052.0053.01495164N/A8.81
2017-07-2553.0953.0951.6352.35420773N/A8.70
2017-07-1453.3553.8751.8152.62439645N/A8.74
2017-07-1353.4553.9951.5653.47378267N/A8.89
2017-07-1253.0754.8852.5052.73569092N/A8.76
2017-07-1150.8153.4950.6552.50414669N/A8.73
2017-07-1051.1353.2950.0651.43494149N/A8.55
2017-07-0649.2251.2547.9149.37489215N/A8.20
2017-07-0547.8350.5046.7749.84676582N/A8.28
2017-07-0348.8050.9947.7547.84514301N/A7.95
2017-06-3051.0751.9848.6048.65921124N/A8.09
2017-06-2953.8056.0149.7051.181057298N/A8.51
2017-06-2853.6954.9552.4754.86732741N/A9.12
2017-06-2756.8057.5051.3353.151557180N/A8.83
2017-06-2660.2560.8557.1559.37800079N/A9.87
2017-06-2355.2758.8554.8058.792486293N/A9.77
2017-06-2255.0056.2053.3054.65737204N/A9.08
2017-06-2154.7655.7054.0054.66487096N/A9.08
2017-06-2055.3756.9753.1754.68776881N/A9.09
2017-06-1953.8057.1553.5055.851212359N/A9.28
2017-06-1649.0055.9648.4055.712241238N/A9.26
2017-06-1545.5648.2045.0046.77401352N/A7.77
2017-06-1446.4647.9445.2646.54369670N/A7.73
2017-06-1346.5048.5046.1646.49550164N/A7.73
2017-06-1242.0046.3440.4045.75894391N/A7.60
2017-06-0949.5049.8041.5242.641256716N/A7.09
2017-06-0849.4549.6947.7649.14430769N/A8.17
2017-06-0747.7949.0547.4748.26367825N/A8.02
2017-06-0646.2949.1746.2947.96712017N/A7.97
2017-06-0545.4846.6945.0346.27233146N/A7.69
2017-06-0245.9147.1845.5645.77341134N/A7.61
2017-06-0143.5246.0043.2745.83396608N/A7.62
2017-05-3145.5545.7143.0043.65502833N/A7.25
2017-05-3045.7146.0444.5645.27279480N/A7.52
2017-05-290.000.000.0044.830N/AN/A
2017-05-2646.0146.7044.5444.83449890N/A7.45
2017-05-2545.8547.5045.7046.01481248N/A7.65
2017-05-2444.0447.8643.8945.80965729N/A7.61
2017-05-2344.3844.7543.3243.82460534N/A7.28
2017-05-2242.9646.2241.9644.381701331N/A7.38
2017-05-1940.6441.3540.1440.96270258N/A6.81
2017-05-1841.1641.9940.4740.73364539N/A6.77
2017-05-1739.6141.5638.5041.39827167N/A6.88
2017-05-1642.5343.6839.8240.581028482N/A6.74
2017-05-1539.5942.9939.2342.31993233N/A7.03
2017-05-1238.9039.6138.9039.45282486N/A6.56
2017-05-1139.0539.5938.1539.21503695N/A6.52
2017-05-1038.8940.3038.5039.42623512N/A6.55
2017-05-0938.0939.7437.1838.89916971N/A6.46
2017-05-0840.4140.6938.0238.131226070N/A6.34
2017-05-0535.0043.9334.0041.122498262N/A6.83
2017-05-0436.7438.1236.3637.841005248N/A6.43
2017-05-0336.5236.8035.8736.51610241N/A6.20
2017-05-0235.3637.9835.2336.80656692N/A6.25
2017-05-0137.7138.1135.3635.531076697N/A6.04
2017-04-2838.9240.0037.3637.48676272N/A6.37
2017-04-2737.5039.5037.4839.02598423N/A6.63
2017-04-2637.4237.9335.8237.57487836N/A6.38
2017-04-2536.9838.0036.5137.46848085N/A6.37
2017-04-2436.5037.0236.2536.77763333N/A6.25
2017-04-2135.7037.2735.4536.24792734N/A6.16
2017-04-2034.6636.3634.5535.67746166N/A6.06
2017-04-1933.4634.9933.1534.49546243N/A5.86
2017-04-1832.0033.5032.0033.15647243N/A5.63
2017-04-1732.1732.6431.8031.99361934N/A5.44
Get more Data

IMPINJ INC Stock Chart

View PI PE ratio, PS ratio stocks charts and compare with peers.
PI Chart
Note: Compare IMPINJ INC stock price history with the index and industry peers.

IMPINJ INC Historical Prices: Past 5 years

Max Stock Price 59.37 Jun 26,2017
Min Stock Price 17.97 Jul 21,2016
Avg Stock Price 34.73

IMPINJ INC Historical PS ratio: Past 5 years

Max PS Ratio 9.87 Jun 26,2017
Min PS Ratio 3.45 Nov 01,2016
Avg PS Ratio 5.88

PI Industry Peers

Company Price Change (%)
Aeroflex Holding (ARX)10.50 (0%)
Chipmos Tec Adr (IMOS)18.750.04 (0.21%)
Ixys (IXYS)23.250.15 (0.65%)
Amcc (AMCC)8.450.05 (0.6%)

We provide IMPINJ INC historical quotes along with PE ratio and PS ratio for doing IMPINJ INC fundamental analysis. IMPINJ INC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. PI saw an opening price of 39.01, and a closing price of 39.55 on 19 Sep, 2017. IMPINJ INC historical P/S ratio was at a high of 9.87 on 26 Jun, 2017 and a low of 3.45 on 01 Nov, 2016. .