Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	72.48	67.77	69.66	71.4	429600.0	71.4
2021-02-12	70.89	63.4	67.53	69.35	688200.0	69.35
2021-02-11	79.05	69.05	71.32	69.84	870700.0	69.84
2021-02-10	65.86	61.84	64.68	63.81	307200.0	63.81
2021-02-09	65.6	63.72	65.17	64.02	238100.0	64.02
2021-02-08	65.58	63.17	64.39	64.65	313500.0	64.65
2021-02-05	62.6	60.01	61.61	62.36	303200.0	62.36
2021-02-04	60.67	58.61	58.61	60.47	367100.0	60.47
2021-02-03	59.28	57.34	58.93	58.34	690700.0	58.34
2021-02-02	59.42	55.06	56.84	58.63	1197700.0	58.63
2021-02-01	56.84	52.87	54.05	55.98	258100.0	55.98
2021-01-29	57.72	52.04	56.97	52.97	391900.0	52.97
2021-01-28	57.88	55.5	56.61	56.97	323000.0	56.97
2021-01-27	60.47	55.58	56.33	56.89	389200.0	56.89
2021-01-26	62.88	57.85	62.15	57.97	412400.0	57.97
2021-01-25	63.29	59.15	61.46	61.74	311800.0	61.74
2021-01-22	61.96	59.1	59.89	61.22	347000.0	61.22
2021-01-21	61.15	57.79	58.99	60.14	329300.0	60.14
2021-01-20	59.44	57.0	57.19	58.57	289500.0	58.57
2021-01-19	57.7	55.19	56.87	56.45	176800.0	56.45
2021-01-15	56.36	53.88	56.33	54.82	188800.0	54.82
2021-01-14	58.19	54.8	55.24	56.78	314800.0	56.78
2021-01-13	55.29	52.87	54.75	54.35	266400.0	54.35
2021-01-12	57.96	52.68	54.7	55.26	530300.0	55.26
2021-01-11	58.5	45.19	47.86	54.7	1965400.0	54.7
2021-01-08	45.02	42.67	44.94	42.92	136900.0	42.92
2021-01-07	46.55	44.78	45.34	44.91	189700.0	44.91
2021-01-06	45.93	43.25	43.77	45.11	296300.0	45.11
2021-01-05	43.54	41.07	41.07	43.5	194700.0	43.5
2021-01-04	43.7	41.02	42.13	41.26	212200.0	41.26
2020-12-31	42.58	41.21	41.72	41.87	108500.0	41.87
2020-12-30	42.12	39.59	39.59	41.75	112000.0	41.75
2020-12-29	41.77	38.52	41.53	39.59	241500.0	39.59
2020-12-28	43.74	41.13	43.12	41.32	280000.0	41.32
2020-12-24	44.81	41.62	44.81	42.62	177100.0	42.62
2020-12-23	45.0	42.66	43.5	44.41	322800.0	44.41
2020-12-22	43.8	39.0	39.75	43.16	550600.0	43.16
2020-12-21	43.7	40.0	40.0	43.03	514200.0	43.03
2020-12-18	42.5	39.86	42.35	41.11	359500.0	41.11
2020-12-17	42.68	41.96	42.68	42.3	125900.0	42.3
2020-12-16	42.63	41.49	42.3	42.25	139900.0	42.25
2020-12-15	42.92	40.98	41.89	41.98	213100.0	41.98
2020-12-14	41.57	40.8	40.99	41.05	186300.0	41.05
2020-12-11	41.99	40.46	41.05	40.6	115500.0	40.6
2020-12-10	41.99	39.9	40.32	41.61	132800.0	41.61
2020-12-09	43.26	39.89	42.36	40.51	518400.0	40.51
2020-12-08	43.04	41.68	41.68	42.63	224500.0	42.63
2020-12-07	42.72	40.76	42.55	42.02	242600.0	42.02
2020-12-04	44.34	42.47	43.44	42.75	282900.0	42.75
2020-12-03	44.76	43.03	43.76	43.31	358900.0	43.31
2020-12-02	44.48	41.37	41.5	43.37	588800.0	43.37
2020-12-01	43.56	41.06	42.25	41.26	458100.0	41.26
2020-11-30	41.9	36.6	36.62	41.79	1101500.0	41.79
2020-11-27	35.78	35.23	35.5	35.48	105500.0	35.48
2020-11-25	36.15	35.18	35.81	35.23	100200.0	35.23
2020-11-24	36.3	35.1	36.3	35.81	156900.0	35.81
2020-11-23	36.58	35.34	35.56	35.39	247900.0	35.39
2020-11-20	35.77	35.03	35.4	35.15	179200.0	35.15
2020-11-19	35.5	34.07	34.27	35.34	182900.0	35.34
2020-11-18	35.41	34.26	34.81	34.39	176000.0	34.39
2020-11-17	34.9	33.54	34.38	34.48	202500.0	34.48
2020-11-16	35.72	34.43	34.87	35.02	346700.0	35.02
2020-11-13	34.84	33.24	33.24	34.34	200300.0	34.34
2020-11-12	34.37	33.02	34.13	33.41	203700.0	33.41
2020-11-11	34.73	31.71	31.91	34.73	753700.0	34.73
2020-11-10	31.64	30.34	31.3	31.51	218000.0	31.51
2020-11-09	32.04	30.27	30.58	31.09	360100.0	31.09
2020-11-06	30.23	28.65	29.11	29.82	139500.0	29.82
2020-11-05	29.48	28.31	28.31	29.11	107800.0	29.11
2020-11-04	28.81	27.8	28.21	28.06	127600.0	28.06
2020-11-03	28.74	26.6	26.78	28.51	402200.0	28.51
2020-11-02	26.84	25.54	25.59	26.48	231500.0	26.48
2020-10-30	27.3	25.16	27.24	25.51	245100.0	25.51
2020-10-29	28.31	24.36	26.42	27.63	553200.0	27.63
2020-10-28	28.5	27.66	28.5	27.85	269700.0	27.85
2020-10-27	30.67	29.09	29.8	29.35	166300.0	29.35
2020-10-26	30.61	28.84	30.18	29.8	226300.0	29.8
2020-10-23	30.59	29.61	30.0	30.36	120300.0	30.36
2020-10-22	29.92	28.65	29.0	29.89	104100.0	29.89
2020-10-21	29.45	28.3	29.45	28.71	91800.0	28.71
2020-10-20	29.35	28.58	28.95	28.9	243800.0	28.9
2020-10-19	29.9	28.41	29.4	28.66	159800.0	28.66
2020-10-16	29.55	28.98	29.4	29.09	107400.0	29.09
2020-10-15	29.52	28.5	29.19	29.33	120500.0	29.33
2020-10-14	30.44	29.62	30.14	29.81	99000.0	29.81
2020-10-13	30.48	29.65	30.3	29.93	120900.0	29.93
2020-10-12	30.99	30.22	30.5	30.76	172500.0	30.76
2020-10-09	30.72	29.9	29.95	30.1	150300.0	30.1
2020-10-08	30.33	29.63	30.2	29.82	354800.0	29.82
2020-10-07	30.13	29.36	29.5	29.72	118200.0	29.72
2020-10-06	30.0	28.89	28.99	28.96	222300.0	28.96
2020-10-05	29.18	28.57	28.98	28.98	140100.0	28.98
2020-10-02	29.16	27.8	27.85	28.5	203300.0	28.5
2020-10-01	28.79	26.73	26.73	28.65	275100.0	28.65
2020-09-30	26.81	25.93	26.35	26.35	186000.0	26.35
2020-09-29	26.84	26.1	26.52	26.45	131800.0	26.45
2020-09-28	27.0	25.67	26.01	26.6	350500.0	26.6
2020-09-25	25.54	24.49	24.79	25.46	155400.0	25.46
2020-09-24	25.77	24.72	25.37	25.02	155500.0	25.02
2020-09-23	27.38	25.26	26.41	25.33	173100.0	25.33
2020-09-22	26.42	25.24	25.89	26.4	170500.0	26.4
2020-09-21	26.87	25.62	26.71	25.78	210100.0	25.78
2020-09-18	28.04	27.16	27.98	27.56	414300.0	27.56
2020-09-17	27.75	27.01	27.43	27.62	133000.0	27.62
2020-09-16	28.5	27.45	27.69	28.03	213700.0	28.03
2020-09-15	28.01	26.75	26.9	27.44	235200.0	27.44
2020-09-14	26.77	25.84	26.32	26.57	194100.0	26.57
2020-09-11	26.31	25.7	25.88	25.92	243400.0	25.92
2020-09-10	26.83	25.38	26.5	25.63	245200.0	25.63
2020-09-09	26.35	25.14	25.39	26.24	233200.0	26.24
2020-09-08	25.54	24.27	24.62	25.05	257300.0	25.05
2020-09-04	25.89	24.25	25.64	25.2	270700.0	25.2
2020-09-03	25.54	24.0	25.47	25.48	339200.0	25.48
2020-09-02	26.32	25.23	25.77	25.84	321900.0	25.84
2020-09-01	25.52	24.5	24.85	25.52	232600.0	25.52
2020-08-31	24.76	23.82	24.19	24.45	300400.0	24.45
2020-08-28	24.0	23.17	23.4	24.0	134800.0	24.0
2020-08-27	23.5	22.83	23.16	23.26	246800.0	23.26
2020-08-26	23.65	23.0	23.28	23.17	137100.0	23.17
2020-08-25	23.48	22.73	23.21	23.34	214600.0	23.34
2020-08-24	24.0	23.01	23.73	23.2	159600.0	23.2
2020-08-21	23.8	23.2	23.74	23.5	124100.0	23.5
2020-08-20	24.18	23.36	24.0	23.76	135100.0	23.76
2020-08-19	24.77	24.02	24.55	24.13	149100.0	24.13
2020-08-18	25.41	24.25	25.32	24.69	137500.0	24.69
2020-08-17	25.39	24.51	24.84	25.26	225100.0	25.26
2020-08-14	24.65	23.59	24.0	24.62	251400.0	24.62
2020-08-13	25.56	23.36	25.56	24.24	938600.0	24.24
2020-08-12	26.62	25.52	26.45	25.75	230200.0	25.75
2020-08-11	27.04	25.84	26.46	26.13	205100.0	26.13
2020-08-10	26.79	26.01	26.07	26.21	222300.0	26.21
2020-08-07	26.23	25.28	25.8	25.93	212700.0	25.93
2020-08-06	25.95	24.91	25.14	25.78	262500.0	25.78
2020-08-05	25.39	24.39	25.0	25.28	353500.0	25.28
2020-08-04	24.72	23.28	23.78	24.67	1124300.0	24.67
2020-08-03	24.42	23.17	23.56	23.55	1582200.0	23.55
2020-07-31	23.74	22.31	23.25	23.6	703500.0	23.6
2020-07-30	24.44	21.81	24.0	22.79	2128900.0	22.79
2020-07-29	28.68	26.11	28.19	26.44	932600.0	26.44
2020-07-28	30.42	27.84	30.15	27.91	376600.0	27.91
2020-07-27	30.99	30.03	30.31	30.25	380100.0	30.25
2020-07-24	30.32	29.21	29.75	29.94	223000.0	29.94
2020-07-23	31.08	29.42	30.59	30.12	182500.0	30.12
2020-07-22	31.52	30.3	31.03	30.87	220800.0	30.87
2020-07-21	32.58	30.66	32.0	31.16	307900.0	31.16
2020-07-20	31.86	29.85	30.04	31.54	464000.0	31.54
2020-07-17	30.05	29.01	29.14	29.94	191700.0	29.94
2020-07-16	29.5	28.58	29.47	28.93	175000.0	28.93
2020-07-15	29.93	29.0	29.38	29.54	159900.0	29.54
2020-07-14	28.67	26.75	28.1	28.59	293100.0	28.59
2020-07-13	30.9	28.02	30.5	28.22	375400.0	28.22
2020-07-10	31.66	29.83	31.0	29.94	432700.0	29.94
2020-07-09	30.73	28.28	28.59	29.93	699900.0	29.93
2020-07-08	27.68	26.71	27.11	27.68	199300.0	27.68
2020-07-07	27.59	26.91	27.18	27.14	138200.0	27.14
2020-07-06	27.82	26.52	27.82	27.46	258700.0	27.46
2020-07-02	27.64	26.72	27.38	27.12	180500.0	27.12
2020-07-01	27.68	26.77	27.51	26.79	113600.0	26.79
2020-06-30	27.88	26.54	26.69	27.47	197600.0	27.47
2020-06-29	26.74	25.31	26.11	26.62	179900.0	26.62
2020-06-26	27.34	25.61	27.06	25.69	279600.0	25.69
2020-06-25	27.62	26.65	26.73	27.27	147900.0	27.27
2020-06-24	27.87	26.25	27.66	27.03	200700.0	27.03
2020-06-23	28.72	27.97	28.55	28.0	151800.0	28.0
2020-06-22	28.73	27.78	27.79	28.12	164700.0	28.12
2020-06-19	29.72	28.02	28.74	28.05	361100.0	28.05
2020-06-18	29.05	27.06	27.4	28.19	262900.0	28.19
2020-06-17	28.64	27.38	28.5	27.7	246400.0	27.7
2020-06-16	28.87	27.6	28.31	28.58	246600.0	28.58
2020-06-15	27.21	25.31	25.51	26.84	173500.0	26.84
2020-06-12	26.71	24.97	26.0	26.64	429700.0	26.64
2020-06-11	26.63	24.0	26.19	24.94	572400.0	24.94
2020-06-10	28.27	26.75	27.17	27.5	283900.0	27.5
2020-06-09	29.25	26.52	28.83	27.11	725800.0	27.11
2020-06-08	29.95	28.95	29.26	29.53	291500.0	29.53
2020-06-05	29.38	27.76	28.0	28.95	365000.0	28.95
2020-06-04	27.95	26.63	26.9	27.3	394700.0	27.3
2020-06-03	28.0	27.01	27.5	27.97	334800.0	27.97
2020-06-02	27.25	26.54	26.95	27.04	227100.0	27.04
2020-06-01	27.26	26.05	26.07	26.8	198600.0	26.8
2020-05-29	26.58	25.2	25.94	25.85	284900.0	25.85
2020-05-28	28.87	25.67	28.66	25.93	381500.0	25.93
2020-05-27	28.69	26.45	27.93	28.38	419800.0	28.38
2020-05-26	27.65	26.02	26.23	27.33	357200.0	27.33
2020-05-22	25.5	24.78	25.44	25.31	130400.0	25.31
2020-05-21	25.92	25.09	25.29	25.32	153600.0	25.32
2020-05-20	25.77	24.77	25.34	25.17	242500.0	25.17
2020-05-19	25.61	24.6	24.78	24.85	230300.0	24.85
2020-05-18	25.45	23.07	23.62	25.24	545100.0	25.24
2020-05-15	22.96	22.35	22.7	22.62	275200.0	22.62
2020-05-14	22.96	21.05	21.45	22.9	254300.0	22.9
2020-05-13	23.98	21.7	23.69	21.94	273600.0	21.94
2020-05-12	24.96	23.75	24.81	23.76	209200.0	23.76
2020-05-11	25.03	23.92	24.5	24.54	238400.0	24.54
2020-05-08	24.99	23.92	24.51	24.73	305900.0	24.73
2020-05-07	24.65	22.21	22.55	23.75	660700.0	23.75
2020-05-06	23.26	22.26	22.59	22.4	172300.0	22.4
2020-05-05	23.26	22.25	22.32	22.54	256100.0	22.54
2020-05-04	22.17	21.01	21.22	21.8	389600.0	21.8
2020-05-01	22.3	20.91	21.9	21.63	329800.0	21.63
2020-04-30	24.07	22.08	24.0	22.46	489700.0	22.46
2020-04-29	25.24	23.27	23.41	24.35	546700.0	24.35
2020-04-28	24.57	21.84	23.79	23.1	1329000.0	23.1
2020-04-27	21.02	20.24	20.59	20.39	481800.0	20.39
2020-04-24	20.79	19.65	20.0	20.59	218300.0	20.59
2020-04-23	20.64	19.5	19.5	19.9	245900.0	19.9
2020-04-22	19.84	19.06	19.07	19.37	256200.0	19.37
2020-04-21	20.91	18.66	20.06	18.77	549000.0	18.77
2020-04-20	18.68	17.68	17.92	17.78	180500.0	17.78
2020-04-17	18.59	17.42	17.54	18.22	434400.0	18.22
2020-04-16	17.8	16.64	17.41	17.1	352200.0	17.1
2020-04-15	18.2	17.19	18.06	17.38	295900.0	17.38
2020-04-14	19.78	18.53	18.97	18.75	366300.0	18.75
2020-04-13	18.67	17.4	17.81	18.55	296600.0	18.55
2020-04-09	18.09	16.72	16.99	17.79	478000.0	17.79
2020-04-08	16.79	15.07	16.4	16.34	338500.0	16.34
2020-04-07	16.81	15.49	16.44	15.96	356600.0	15.96
2020-04-06	15.86	14.67	14.67	15.74	259200.0	15.74
2020-04-03	14.5	13.54	14.28	13.81	209100.0	13.81
2020-04-02	15.74	13.99	15.06	14.25	310400.0	14.25
2020-04-01	16.39	14.71	16.05	14.89	349900.0	14.89
2020-03-31	18.02	16.53	16.75	16.71	377900.0	16.71
2020-03-30	16.72	15.31	15.63	16.63	317200.0	16.63
2020-03-27	16.22	15.09	16.22	15.41	279900.0	15.41
2020-03-26	17.37	16.22	16.48	16.71	423200.0	16.71
2020-03-25	17.0	15.17	16.46	16.24	417000.0	16.24
2020-03-24	17.01	15.57	15.65	16.34	392100.0	16.34
2020-03-23	15.1	13.41	14.46	14.84	304300.0	14.84
2020-03-20	15.64	13.53	14.58	14.1	594500.0	14.1
2020-03-19	15.23	12.0	12.38	14.32	707400.0	14.32
2020-03-18	13.81	11.47	13.16	12.68	854600.0	12.68
2020-03-17	14.37	12.44	13.88	13.36	816200.0	13.36
2020-03-16	16.31	14.0	16.31	14.21	697700.0	14.21
2020-03-13	19.95	17.54	19.05	18.1	798600.0	18.1
2020-03-12	19.99	17.77	19.91	17.95	707500.0	17.95
2020-03-11	21.47	20.37	21.28	20.84	685700.0	20.84
2020-03-10	22.79	20.81	22.79	22.2	786700.0	22.2
2020-03-09	22.15	20.85	21.58	21.43	604800.0	21.43
2020-03-06	23.06	20.76	21.25	23.03	703500.0	23.03
2020-03-05	25.5	21.79	24.98	22.04	891200.0	22.04
2020-03-04	26.49	25.23	25.76	25.43	634500.0	25.43
2020-03-03	28.0	24.85	27.4	25.35	2370000.0	25.35
2020-03-02	31.33	28.28	31.27	28.38	835800.0	28.38
2020-02-28	30.75	28.43	29.16	30.75	409200.0	30.75
2020-02-27	31.67	29.38	30.67	30.49	339900.0	30.49
2020-02-26	32.25	30.88	31.43	31.39	228900.0	31.39
2020-02-25	34.24	31.19	34.08	31.37	408300.0	31.37
2020-02-24	34.6	32.55	33.5	33.73	356900.0	33.73
2020-02-21	35.81	34.47	35.81	35.27	236000.0	35.27
2020-02-20	35.85	34.33	35.19	35.66	538600.0	35.66
2020-02-19	36.17	33.56	33.57	35.24	819800.0	35.24
2020-02-18	33.35	31.25	31.48	33.18	339700.0	33.18

名前	Impinj Inc. Common Stock
ティッカー	PI
国	United States
上場年	2016.0
セクター	Capital Goods

Impinj Inc. Common Stockのデータ

Impinj Inc. Common Stockの基本情報

Impinj Inc. Common Stockの過去1年の値動き