XNAS
Datos históricos de Impinj, Inc.
Impinj, Inc. · PI
$189.63
▲ +0.05 (+0.03%)
Última operación · 11/10/2026, 19:19:21 UTC
- Variación en el periodo
- −3.53%
- Máximo
- US$247.06
- 24 de octubre de 2025
- Mínimo
- US$87.36
- 9 de marzo de 2026
- Volumen medio diario
- 0.54 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 186.50 | 190.60 | 184.56 | 189.63 | +3.37% | 232,602.058 |
| 8 oct 2026 | 189.63 | 190.50 | 181.99 | 183.45 | −3.97% | 388,139.48 |
| 7 oct 2026 | 180.86 | 192.20 | 180.86 | 191.04 | +3.74% | 413,360.709 |
| 6 oct 2026 | 187.54 | 189.32 | 184.03 | 184.16 | −0.56% | 234,173.151 |
| 5 oct 2026 | 189.40 | 189.99 | 184.18 | 185.19 | −2.33% | 542,352.751 |
| 2 oct 2026 | 190.37 | 192.65 | 187.99 | 189.61 | +3.12% | 479,565.293 |
| 1 oct 2026 | 180.53 | 185.73 | 177.90 | 183.87 | +2.55% | 350,421.592 |
| 30 sep 2026 | 177.68 | 183.37 | 176.29 | 179.29 | +1.61% | 343,560.935 |
| 29 sep 2026 | 179.00 | 180.90 | 175.60 | 176.45 | −0.24% | 214,550.932 |
| 28 sep 2026 | 175.49 | 180.34 | 174.78 | 176.88 | −0.79% | 371,358.462 |
| 25 sep 2026 | 177.99 | 181.37 | 176.09 | 178.28 | +0.97% | 356,069.244 |
| 24 sep 2026 | 175.49 | 177.64 | 172.40 | 176.57 | −0.36% | 343,970.275 |
| 23 sep 2026 | 180.42 | 181.14 | 173.42 | 177.20 | −2.50% | 590,294.747 |
| 22 sep 2026 | 184.50 | 186.66 | 181.08 | 181.75 | −1.25% | 814,043.847 |
| 21 sep 2026 | 184.21 | 185.72 | 181.29 | 184.05 | +1.55% | 226,138.641 |
| 18 sep 2026 | 182.29 | 183.34 | 180.36 | 181.23 | +0.83% | 576,757.068 |
| 17 sep 2026 | 182.69 | 183.49 | 179.00 | 179.73 | +1.21% | 360,173.109 |
| 16 sep 2026 | 175.55 | 182.81 | 174.18 | 177.59 | +1.83% | 360,799.009 |
| 15 sep 2026 | 173.26 | 176.12 | 170.36 | 174.39 | +0.75% | 354,655.402 |
| 14 sep 2026 | 170.86 | 182.94 | 170.00 | 173.09 | −2.11% | 477,933.839 |
| 11 sep 2026 | 174.51 | 182.82 | 174.51 | 176.82 | +2.93% | 461,678.716 |
| 10 sep 2026 | 161.17 | 175.00 | 161.17 | 171.79 | +4.30% | 278,443.81 |
| 9 sep 2026 | 168.02 | 174.17 | 161.64 | 164.70 | −4.14% | 390,280.392 |
| 8 sep 2026 | 172.95 | 176.25 | 171.48 | 171.82 | −0.43% | 537,828.392 |
| 4 sep 2026 | 176.35 | 177.52 | 169.05 | 172.57 | −1.45% | 294,087.003 |
| 3 sep 2026 | 175.33 | 175.97 | 170.77 | 175.11 | +0.03% | 393,141.988 |
| 2 sep 2026 | 168.58 | 178.45 | 168.58 | 175.05 | +4.08% | 380,161.107 |
| 1 sep 2026 | 170.21 | 171.98 | 164.62 | 168.19 | −3.52% | 308,721.356 |
| 31 ago 2026 | 172.00 | 175.64 | 167.82 | 174.32 | +2.50% | 331,649.646 |
| 28 ago 2026 | 167.81 | 179.55 | 166.51 | 170.06 | +1.18% | 355,734.286 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.