IMPINJ INC Stock Price History, PI Historical Prices

Add to My Stocks
$12.54 $0.39 (3.21%) PI stock closing price Feb 22, 2018 (Closing)

The 10 year data of IMPINJ INC stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with IMPINJ INC price to earnings ratio data. The IMPINJ INC stock price history chart shows that the stock price was at a low of $11.07 on Feb 16, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 12.51 12.92 12.38 12.54 883,210 - 2.09
2018-02-21 12.14 13.02 12.09 12.15 1,653,687 - 2.03
2018-02-20 10.98 12.35 10.65 12.06 2,400,579 - 2.01
2018-02-16 11.75 11.99 9.95 11.07 5,966,541 - 1.75
2018-02-15 13.08 13.75 12.94 13.43 1,297,514 - 2.12
2018-02-14 12.65 13.01 12.65 12.91 688,231 - 2.04
2018-02-13 12.93 13.12 12.59 12.88 777,708 - 2.03
2018-02-12 12.35 13.25 12.35 13 1,303,796 - 2.05
2018-02-09 12.23 12.37 11.64 12.27 948,860 - 1.93
2018-02-08 11.46 12.4 11.41 12.05 1,366,269 - 1.9
2018-02-07 11.66 11.96 11.4 11.41 1,834,200 - 1.8
2018-02-06 12.2 12.75 11.57 11.74 2,266,722 - 1.85
2018-02-05 11.74 12.57 11.31 11.94 3,193,100 - 1.88
2018-02-02 14 14.15 12.01 12.16 11,689,116 - 1.92
2018-02-01 22.16 23.16 22.09 22.86 540,643 - 3.6
2018-01-31 21.83 22.57 21.83 22.37 480,592 - 3.53
2018-01-30 21.48 21.68 21.06 21.65 276,991 - 3.41
2018-01-29 22.13 22.19 21.19 21.72 372,311 - 3.42
2018-01-26 22.17 22.26 20.92 21.7 1,043,148 - 3.42
2018-01-25 23.23 23.25 22 22.27 874,652 - 3.51
2018-01-24 24.37 24.57 22.8 23.1 826,946 - 3.64
2018-01-23 25.56 25.56 23.52 24.43 895,124 - 3.85
2018-01-22 23.85 27.4 23.5 25.31 2,221,683 - 3.99
2018-01-19 23.97 24.12 23.15 23.22 264,783 - 3.66
2018-01-18 23.02 24.1 23.02 23.75 444,541 - 3.75
2018-01-17 23.03 23.53 22.75 22.99 344,327 - 3.63
2018-01-16 23.58 24.85 22.76 23 684,017 - 3.63
2018-01-10 23 23.52 22.8 23.34 310,672 - 3.68
2018-01-09 23.5 23.66 23.02 23.23 237,091 - 3.66
2018-01-08 24.05 24.2 22.92 23.37 524,899 - 3.69
2018-01-05 24.13 24.28 23.81 24.01 363,496 - 3.79
2018-01-04 24.59 24.94 23.58 24.01 458,952 - 3.79
2018-01-03 23.76 24.46 23.56 24.34 419,939 - 3.84
2018-01-02 22.83 24.23 22.58 23.56 537,873 - 3.72
2017-12-29 21.99 22.9 21.81 22.53 628,774 - 3.55
2017-12-28 22.44 22.54 21.82 21.99 503,558 - 3.47
2017-12-27 21.91 22.86 21.78 22.37 359,527 - 3.53
2017-12-26 22.2 22.39 21.46 22.05 603,547 - 3.48
2017-12-22 23.41 23.44 22.47 22.57 521,267 - 3.56
2017-12-21 23.56 23.82 23.05 23.59 410,357 - 3.72
2017-12-20 24.11 24.46 23.57 23.67 250,793 - 3.73
2017-12-19 24.76 24.97 23.7 23.81 427,044 - 3.75
2017-12-18 23.97 24.96 23.8 24.66 495,193 - 3.89
2017-12-15 23.17 23.92 22.73 23.77 1,000,164 - 3.75
2017-12-14 23.18 24.3 23 23.17 365,206 - 3.65
2017-12-13 23.24 23.86 23.22 23.28 304,065 - 3.67
2017-12-12 23.92 24.07 23.24 23.38 413,260 - 3.69
2017-12-11 23.38 24.37 23.25 24.05 385,106 - 3.79
2017-12-08 23.73 24.4 23.31 23.42 308,022 - 3.69
2017-12-07 23.02 23.88 23.02 23.56 361,907 - 3.72
2017-12-06 23.44 23.87 23.11 23.31 378,454 - 3.68
2017-12-05 22.81 24.41 22.2 23.74 593,386 - 3.74
2017-12-04 25 25 22.8 22.95 951,550 - 3.62
2017-12-01 25.27 25.27 23.7 24.56 550,183 - 3.87
2017-11-30 25 25.82 24.8 25.47 479,545 - 4.02
2017-11-29 25.4 25.53 24.32 24.72 612,351 - 3.9
2017-11-28 26.39 26.39 25.1 25.58 456,652 - 4.03
2017-11-27 26.25 27.29 26.13 26.26 402,056 - 4.14
2017-11-24 26.32 26.88 26.09 26.27 187,324 - 4.14
2017-11-23 0 0 0 26.17 0 - -
2017-11-22 25.25 26.84 25.1 26.17 597,522 - 4.13
2017-11-21 25.25 25.29 24.41 25 564,026 - 3.94
2017-11-20 25.38 26 25.06 25.23 454,974 - 3.98
2017-11-17 25.15 25.55 24.7 25.31 477,875 - 3.99
2017-11-16 25.71 26.46 25.21 25.23 609,244 - 3.98
2017-11-15 27 27 25.5 25.71 907,135 - 4.05
2017-11-14 25.45 27.94 25.11 27.53 844,357 - 4.34
2017-11-13 26.47 26.47 25.05 25.58 730,485 - 4.03
2017-11-10 24.96 27.26 24.9 26.44 830,578 - 4.17
2017-11-09 25.47 25.89 24.32 25.05 808,318 - 3.95
2017-11-08 24.19 25.89 24.19 25.57 756,838 - 4.03
2017-11-07 24.12 24.88 23.29 24.44 1,018,093 - 3.85
2017-11-06 22 24.59 21.99 24 1,499,545 - 3.78
2017-11-03 21 22.31 20.86 22.23 1,682,253 - 3.51
2017-11-02 23.1 23.33 19.97 21.55 7,507,659 - 3.4
2017-11-01 34.26 34.77 32.65 32.8 867,831 - 5.19
2017-10-31 34.45 35.19 33.77 34.14 481,149 - 5.4
2017-10-30 35.1 35.44 33.72 34.76 446,446 - 5.5
2017-10-27 35.16 35.75 33.9 35.04 586,580 - 5.54
2017-10-26 35.22 35.77 34.61 34.91 419,314 - 5.52
2017-10-25 35.72 36.36 34.8 35.54 377,890 - 5.62
2017-10-24 34.81 36.5 34.81 35.98 404,339 - 5.69
2017-10-23 34.98 35 34.51 34.81 271,061 - 5.51
2017-10-20 36.09 36.56 34.78 34.95 229,886 - 5.53
2017-10-19 35.68 35.96 34.53 35.91 324,898 - 5.68
2017-10-18 35.63 36.49 35.63 36.17 227,052 - 5.72
2017-10-17 34.97 36.29 34.85 35.96 390,658 - 5.69
2017-10-16 35.6 35.7 34.57 34.98 443,302 - 5.53
2017-10-13 37.47 37.47 35.58 35.69 598,891 - 5.64
Get more Data

IMPINJ INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price59.37Jun 26,2017
Min Stock Price11.07Feb 16,2018
Avg Stock Price32.45

IMPINJ INC Historical PS ratio: Past 5 years

Max PS Ratio9.87Jun 26,2017
Min PS Ratio1.8Feb 07,2018
Avg PS Ratio5.34

PI Industry Peers

Company Price Change (%)
Axt (AXTI)71.5 (17.65%)
Plx Technology (PLXT)6.50 (0%)
Pixelworks (PXLW)4.220.12 (2.93%)
Quicklogic (QUIK)1.670 (0%)

IMPINJ INC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in IMPINJ INC stock analysis. IMPINJ INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 883,210 typically implies breaking news or earnings release. PI stock saw an opening price of $12.51, and a closing price of $12.54 on Feb 22, 2018. IMPINJ INC historical P/S ratio was at a high of 9.87 on Jun 26, 2017 and a low of 1.8 on Feb 07, 2018.