NasdaqGS - Nasdaq Real Time Price
USD
Impinj, Inc. (PI)
176.48
+1.67
(+0.96%)
At close: October 28 at 4:00:00 PM EDT
189.35
+12.87
(+7.29%)
After hours: October 28 at 4:32:47 PM EDT
Trade Impinj on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
175.04 | 177.55 | 170.00 | 176.48 | 176.48 | 394,400 |
|
Oct 27, 2026
|
175.48 | 179.52 | 171.58 | 174.81 | 174.81 | 430,700 |
|
Oct 26, 2026
|
168.46 | 177.02 | 166.13 | 172.23 | 172.23 | 319,800 |
|
Oct 23, 2026
|
162.54 | 167.55 | 159.80 | 167.07 | 167.07 | 407,500 |
|
Oct 22, 2026
|
173.25 | 176.00 | 159.38 | 162.70 | 162.70 | 704,700 |
|
Oct 21, 2026
|
180.21 | 183.50 | 177.00 | 178.82 | 178.82 | 387,700 |
|
Oct 20, 2026
|
170.91 | 179.71 | 170.00 | 177.84 | 177.84 | 547,500 |
|
Oct 19, 2026
|
176.76 | 177.70 | 172.05 | 175.74 | 175.74 | 645,800 |
|
Oct 16, 2026
|
188.76 | 191.63 | 174.48 | 175.37 | 175.37 | 583,900 |
|
Oct 15, 2026
|
187.18 | 192.57 | 183.19 | 190.88 | 190.88 | 370,200 |
|
Oct 14, 2026
|
177.88 | 192.82 | 177.88 | 192.14 | 192.14 | 561,600 |
|
Oct 13, 2026
|
189.34 | 189.74 | 182.32 | 183.40 | 183.40 | 578,200 |
|
Oct 12, 2026
|
189.71 | 191.65 | 186.31 | 190.04 | 190.04 | 392,000 |
|
Oct 9, 2026
|
186.50 | 190.60 | 184.56 | 189.63 | 189.63 | 232,600 |
|
Oct 8, 2026
|
189.63 | 190.50 | 181.99 | 183.45 | 183.45 | 388,100 |
|
Oct 7, 2026
|
180.86 | 192.20 | 180.86 | 191.04 | 191.04 | 413,300 |
|
Oct 6, 2026
|
187.54 | 189.32 | 184.03 | 184.16 | 184.16 | 234,200 |
|
Oct 5, 2026
|
189.40 | 189.99 | 184.18 | 185.19 | 185.19 | 542,300 |
|
Oct 2, 2026
|
190.37 | 192.65 | 187.99 | 189.61 | 189.61 | 479,100 |
|
Oct 1, 2026
|
180.53 | 185.73 | 177.90 | 183.87 | 183.87 | 350,400 |
|
Sep 30, 2026
|
177.68 | 183.37 | 176.29 | 179.29 | 179.29 | 343,500 |
|
Sep 29, 2026
|
179.00 | 180.90 | 175.60 | 176.45 | 176.45 | 214,500 |
|
Sep 28, 2026
|
175.49 | 180.34 | 174.78 | 176.88 | 176.88 | 371,300 |
|
Sep 25, 2026
|
177.99 | 181.37 | 176.09 | 178.28 | 178.28 | 356,100 |
|
Sep 24, 2026
|
175.49 | 177.64 | 172.40 | 176.57 | 176.57 | 344,000 |
|
Sep 23, 2026
|
180.42 | 181.14 | 173.42 | 177.20 | 177.20 | 590,300 |
|
Sep 22, 2026
|
184.50 | 186.66 | 181.08 | 181.75 | 181.75 | 814,000 |
|
Sep 21, 2026
|
184.21 | 185.72 | 181.29 | 184.04 | 184.04 | 226,100 |
|
Sep 18, 2026
|
182.29 | 183.34 | 180.36 | 181.23 | 181.23 | 576,800 |
|
Sep 17, 2026
|
182.69 | 183.49 | 179.00 | 179.73 | 179.73 | 360,200 |
|
Sep 16, 2026
|
175.55 | 182.81 | 174.18 | 177.59 | 177.59 | 360,800 |
|
Sep 15, 2026
|
173.26 | 176.12 | 170.36 | 174.39 | 174.39 | 354,600 |
|
Sep 14, 2026
|
170.86 | 182.94 | 170.00 | 173.09 | 173.09 | 477,900 |
|
Sep 11, 2026
|
174.51 | 182.82 | 174.51 | 176.82 | 176.82 | 461,700 |
|
Sep 10, 2026
|
161.17 | 175.00 | 161.17 | 171.79 | 171.79 | 278,400 |
|
Sep 9, 2026
|
168.02 | 174.17 | 161.64 | 164.70 | 164.70 | 390,100 |
|
Sep 8, 2026
|
172.95 | 176.25 | 171.48 | 171.82 | 171.82 | 537,800 |
|
Sep 4, 2026
|
176.35 | 177.52 | 169.05 | 172.57 | 172.57 | 294,100 |
|
Sep 3, 2026
|
175.33 | 175.97 | 170.77 | 175.11 | 175.11 | 393,100 |
|
Sep 2, 2026
|
168.58 | 178.45 | 168.58 | 175.05 | 175.05 | 380,200 |
|
Sep 1, 2026
|
170.21 | 171.98 | 164.62 | 168.19 | 168.19 | 308,500 |
|
Aug 31, 2026
|
172.00 | 175.64 | 167.82 | 174.32 | 174.32 | 331,500 |
|
Aug 28, 2026
|
167.81 | 179.55 | 166.51 | 170.06 | 170.06 | 355,700 |
|
Aug 27, 2026
|
161.37 | 168.25 | 160.65 | 168.07 | 168.07 | 330,900 |
|
Aug 26, 2026
|
166.47 | 170.00 | 156.96 | 159.25 | 159.25 | 285,100 |
|
Aug 25, 2026
|
161.85 | 167.47 | 159.28 | 166.22 | 166.22 | 397,200 |
|
Aug 24, 2026
|
164.11 | 164.11 | 157.03 | 161.01 | 161.01 | 233,200 |
|
Aug 21, 2026
|
164.19 | 166.49 | 158.79 | 165.54 | 165.54 | 406,500 |
|
Aug 20, 2026
|
162.76 | 164.12 | 158.82 | 159.73 | 159.73 | 213,800 |
|
Aug 19, 2026
|
170.70 | 170.70 | 163.68 | 164.98 | 164.98 | 427,800 |
|
Aug 18, 2026
|
167.14 | 170.37 | 166.17 | 168.07 | 168.07 | 292,600 |
|
Aug 17, 2026
|
173.39 | 175.65 | 170.86 | 171.71 | 171.71 | 365,000 |
|
Aug 14, 2026
|
177.50 | 178.84 | 170.08 | 172.65 | 172.65 | 288,300 |
|
Aug 13, 2026
|
179.58 | 182.00 | 175.47 | 178.81 | 178.81 | 326,200 |
|
Aug 12, 2026
|
178.46 | 180.00 | 174.11 | 179.58 | 179.58 | 491,900 |
|
Aug 11, 2026
|
179.45 | 182.15 | 173.91 | 174.14 | 174.14 | 675,700 |
|
Aug 10, 2026
|
184.41 | 185.00 | 176.00 | 176.25 | 176.25 | 507,700 |
|
Aug 7, 2026
|
175.00 | 183.92 | 174.99 | 183.36 | 183.36 | 608,600 |
|
Aug 6, 2026
|
162.09 | 173.83 | 162.09 | 171.91 | 171.91 | 572,200 |
|
Aug 5, 2026
|
167.63 | 168.15 | 161.71 | 163.39 | 163.39 | 377,500 |
|
Aug 4, 2026
|
165.25 | 170.74 | 162.86 | 167.63 | 167.63 | 621,900 |
|
Aug 3, 2026
|
150.17 | 165.03 | 149.21 | 161.44 | 161.44 | 734,500 |
|
Jul 31, 2026
|
150.00 | 151.76 | 145.18 | 151.36 | 151.36 | 530,700 |
|
Jul 30, 2026
|
149.99 | 156.33 | 135.32 | 147.49 | 147.49 | 1,158,500 |
|
Jul 29, 2026
|
130.53 | 140.76 | 129.76 | 139.30 | 139.30 | 811,100 |
|
Jul 28, 2026
|
129.95 | 134.27 | 125.74 | 133.03 | 133.03 | 434,900 |
|
Jul 27, 2026
|
130.69 | 133.79 | 126.38 | 130.29 | 130.29 | 415,900 |
|
Jul 24, 2026
|
126.09 | 129.91 | 124.49 | 127.55 | 127.55 | 268,700 |
|
Jul 23, 2026
|
134.74 | 139.53 | 125.52 | 126.82 | 126.82 | 637,800 |
|
Jul 22, 2026
|
133.20 | 138.53 | 133.20 | 138.02 | 138.02 | 221,000 |
|
Jul 21, 2026
|
141.75 | 141.92 | 134.45 | 136.03 | 136.03 | 387,900 |
|
Jul 20, 2026
|
140.00 | 142.27 | 137.44 | 137.72 | 137.72 | 289,600 |
|
Jul 17, 2026
|
133.18 | 141.04 | 133.00 | 138.37 | 138.37 | 229,800 |
|
Jul 16, 2026
|
141.22 | 142.99 | 137.46 | 140.76 | 140.76 | 325,500 |
|
Jul 15, 2026
|
145.98 | 147.10 | 141.22 | 144.51 | 144.51 | 237,400 |
|
Jul 14, 2026
|
153.13 | 153.38 | 142.85 | 144.60 | 144.60 | 247,700 |
|
Jul 13, 2026
|
141.93 | 149.46 | 140.96 | 146.02 | 146.02 | 385,500 |
|
Jul 10, 2026
|
146.91 | 146.91 | 140.58 | 144.03 | 144.03 | 163,200 |
|
Jul 9, 2026
|
146.52 | 149.90 | 143.51 | 144.40 | 144.40 | 231,100 |
|
Jul 8, 2026
|
136.15 | 143.66 | 134.04 | 143.15 | 143.15 | 317,300 |
|
Jul 7, 2026
|
141.89 | 144.48 | 137.01 | 138.14 | 138.14 | 308,100 |
|
Jul 6, 2026
|
145.93 | 149.59 | 144.24 | 148.00 | 148.00 | 367,600 |
|
Jul 2, 2026
|
140.47 | 145.65 | 136.82 | 141.58 | 141.58 | 216,800 |
|
Jul 1, 2026
|
143.01 | 149.98 | 141.04 | 143.61 | 143.61 | 305,300 |
|
Jun 30, 2026
|
133.67 | 143.66 | 131.12 | 143.23 | 143.23 | 445,800 |
|
Jun 29, 2026
|
132.00 | 133.83 | 128.94 | 133.30 | 133.30 | 353,100 |
|
Jun 26, 2026
|
129.67 | 133.98 | 127.50 | 132.53 | 132.53 | 998,800 |
|
Jun 25, 2026
|
130.70 | 134.69 | 129.65 | 134.32 | 134.32 | 411,500 |
|
Jun 24, 2026
|
125.10 | 129.04 | 124.50 | 127.98 | 127.98 | 322,200 |
|
Jun 23, 2026
|
126.79 | 129.58 | 124.65 | 125.22 | 125.22 | 355,800 |
|
Jun 22, 2026
|
127.63 | 132.30 | 127.47 | 131.59 | 131.59 | 392,200 |
|
Jun 18, 2026
|
127.83 | 129.38 | 124.61 | 128.71 | 128.71 | 524,300 |
|
Jun 17, 2026
|
132.74 | 132.74 | 122.31 | 123.62 | 123.62 | 357,500 |
|
Jun 16, 2026
|
135.26 | 139.89 | 129.11 | 129.61 | 129.61 | 415,200 |
|
Jun 15, 2026
|
137.42 | 139.66 | 135.68 | 136.50 | 136.50 | 311,800 |
|
Jun 12, 2026
|
131.66 | 135.02 | 130.59 | 132.77 | 132.77 | 263,700 |
|
Jun 11, 2026
|
124.44 | 131.50 | 122.62 | 130.08 | 130.08 | 237,700 |
|
Jun 10, 2026
|
122.55 | 127.53 | 121.55 | 122.69 | 122.69 | 408,200 |
|
Jun 9, 2026
|
129.72 | 132.20 | 117.11 | 125.04 | 125.04 | 629,200 |
|
Jun 8, 2026
|
125.43 | 132.50 | 122.90 | 129.33 | 129.33 | 652,700 |
|
Jun 5, 2026
|
132.59 | 133.74 | 120.86 | 120.93 | 120.93 | 567,800 |
|
Jun 4, 2026
|
135.48 | 139.95 | 133.20 | 136.18 | 136.18 | 338,000 |
|
Jun 3, 2026
|
143.27 | 143.27 | 135.92 | 137.76 | 137.76 | 505,800 |
|
Jun 2, 2026
|
144.00 | 146.51 | 139.78 | 143.26 | 143.26 | 563,300 |
|
Jun 1, 2026
|
148.73 | 152.84 | 140.22 | 142.67 | 142.67 | 515,300 |
|
May 29, 2026
|
158.00 | 158.66 | 149.55 | 151.00 | 151.00 | 375,700 |
|
May 28, 2026
|
156.62 | 158.20 | 153.16 | 156.88 | 156.88 | 280,300 |
|
May 27, 2026
|
162.96 | 163.40 | 154.96 | 157.79 | 157.79 | 373,700 |
|
May 26, 2026
|
152.35 | 161.85 | 151.50 | 159.60 | 159.60 | 544,000 |
|
May 22, 2026
|
141.77 | 152.71 | 141.57 | 149.76 | 149.76 | 398,300 |
|
May 21, 2026
|
134.76 | 144.60 | 132.96 | 140.27 | 140.27 | 578,600 |
|
May 20, 2026
|
134.78 | 139.08 | 129.62 | 137.18 | 137.18 | 477,000 |
|
May 19, 2026
|
137.21 | 142.00 | 132.55 | 132.74 | 132.74 | 767,100 |
|
May 18, 2026
|
140.36 | 140.52 | 135.05 | 139.30 | 139.30 | 370,600 |
|
May 15, 2026
|
139.38 | 143.00 | 138.03 | 138.72 | 138.72 | 383,900 |
|
May 14, 2026
|
148.49 | 150.97 | 144.01 | 144.63 | 144.63 | 270,900 |
|
May 13, 2026
|
151.17 | 153.28 | 146.07 | 147.74 | 147.74 | 399,000 |
|
May 12, 2026
|
152.14 | 152.30 | 144.45 | 148.25 | 148.25 | 461,300 |
|
May 11, 2026
|
152.53 | 157.49 | 152.21 | 153.74 | 153.74 | 407,700 |
|
May 8, 2026
|
153.64 | 154.66 | 146.24 | 152.91 | 152.91 | 458,600 |
|
May 7, 2026
|
156.19 | 158.16 | 150.78 | 151.33 | 151.33 | 443,700 |
|
May 6, 2026
|
152.12 | 155.61 | 146.13 | 155.13 | 155.13 | 553,600 |
|
May 5, 2026
|
145.02 | 152.19 | 141.36 | 149.91 | 149.91 | 723,100 |
|
May 4, 2026
|
147.43 | 149.40 | 142.84 | 143.18 | 143.18 | 629,100 |
|
May 1, 2026
|
144.19 | 151.10 | 139.36 | 147.21 | 147.21 | 658,400 |
|
Apr 30, 2026
|
155.00 | 163.40 | 137.27 | 144.92 | 144.92 | 1,602,600 |
|
Apr 29, 2026
|
121.17 | 124.59 | 119.40 | 120.04 | 120.04 | 1,044,400 |
|
Apr 28, 2026
|
118.00 | 119.75 | 110.20 | 118.80 | 118.80 | 946,200 |
|
Apr 27, 2026
|
124.38 | 125.99 | 119.67 | 122.12 | 122.12 | 654,700 |
|
Apr 24, 2026
|
122.86 | 126.50 | 120.00 | 123.91 | 123.91 | 355,600 |
|
Apr 23, 2026
|
122.28 | 123.57 | 117.88 | 120.93 | 120.93 | 412,500 |
|
Apr 22, 2026
|
120.90 | 125.02 | 120.90 | 122.27 | 122.27 | 510,100 |
|
Apr 21, 2026
|
113.51 | 121.69 | 113.51 | 118.32 | 118.32 | 851,500 |
|
Apr 20, 2026
|
112.09 | 113.59 | 108.56 | 112.86 | 112.86 | 351,600 |
|
Apr 17, 2026
|
114.29 | 117.04 | 111.66 | 112.28 | 112.28 | 391,200 |
|
Apr 16, 2026
|
109.24 | 113.03 | 109.24 | 110.44 | 110.44 | 328,800 |
|
Apr 15, 2026
|
106.08 | 109.00 | 105.00 | 108.46 | 108.46 | 273,000 |
|
Apr 14, 2026
|
106.21 | 108.81 | 105.63 | 106.34 | 106.34 | 252,800 |
|
Apr 13, 2026
|
100.73 | 105.14 | 99.06 | 104.71 | 104.71 | 332,700 |
|
Apr 10, 2026
|
106.25 | 108.00 | 100.89 | 101.54 | 101.54 | 262,000 |
|
Apr 9, 2026
|
106.00 | 107.77 | 104.69 | 105.47 | 105.47 | 238,500 |
|
Apr 8, 2026
|
108.72 | 109.83 | 105.31 | 105.62 | 105.62 | 373,200 |
|
Apr 7, 2026
|
100.58 | 102.73 | 98.43 | 101.47 | 101.47 | 272,100 |
|
Apr 6, 2026
|
100.52 | 103.23 | 100.02 | 101.77 | 101.77 | 309,100 |
|
Apr 2, 2026
|
97.86 | 102.27 | 97.50 | 100.45 | 100.45 | 231,200 |
|
Apr 1, 2026
|
104.30 | 107.94 | 100.45 | 101.94 | 101.94 | 414,900 |
|
Mar 31, 2026
|
98.46 | 103.75 | 96.37 | 102.70 | 102.70 | 406,700 |
|
Mar 30, 2026
|
100.12 | 100.96 | 94.89 | 96.07 | 96.07 | 449,300 |
|
Mar 27, 2026
|
99.97 | 102.50 | 97.55 | 98.75 | 98.75 | 384,900 |
|
Mar 26, 2026
|
102.15 | 103.38 | 99.94 | 101.78 | 101.78 | 321,900 |
|
Mar 25, 2026
|
103.19 | 106.82 | 102.59 | 104.08 | 104.08 | 340,000 |
|
Mar 24, 2026
|
100.00 | 106.59 | 98.76 | 101.92 | 101.92 | 508,800 |
|
Mar 23, 2026
|
100.74 | 104.86 | 99.89 | 101.17 | 101.17 | 472,400 |
|
Mar 20, 2026
|
99.39 | 100.78 | 97.49 | 98.11 | 98.11 | 899,900 |
|
Mar 19, 2026
|
96.48 | 101.16 | 95.00 | 100.10 | 100.10 | 289,800 |
|
Mar 18, 2026
|
99.09 | 100.91 | 97.01 | 98.64 | 98.64 | 586,200 |
|
Mar 17, 2026
|
98.63 | 105.50 | 98.63 | 99.29 | 99.29 | 624,800 |
|
Mar 16, 2026
|
93.77 | 98.75 | 93.77 | 98.50 | 98.50 | 469,700 |
|
Mar 13, 2026
|
92.85 | 92.98 | 88.89 | 91.74 | 91.74 | 602,000 |
|
Mar 12, 2026
|
96.76 | 97.12 | 91.01 | 91.34 | 91.34 | 654,400 |
|
Mar 11, 2026
|
93.23 | 100.67 | 92.43 | 99.09 | 99.09 | 1,251,400 |
|
Mar 10, 2026
|
97.31 | 98.43 | 92.57 | 92.75 | 92.75 | 574,700 |
|
Mar 9, 2026
|
91.66 | 99.13 | 87.36 | 98.81 | 98.81 | 1,596,500 |
|
Mar 6, 2026
|
97.12 | 98.30 | 93.75 | 94.29 | 94.29 | 802,700 |
|
Mar 5, 2026
|
111.30 | 112.90 | 99.04 | 99.61 | 99.61 | 1,380,600 |
|
Mar 4, 2026
|
117.88 | 119.30 | 111.33 | 112.74 | 112.74 | 762,000 |
|
Mar 3, 2026
|
116.36 | 119.50 | 112.80 | 116.64 | 116.64 | 542,900 |
|
Mar 2, 2026
|
117.37 | 124.10 | 117.06 | 120.66 | 120.66 | 335,900 |
|
Feb 27, 2026
|
119.60 | 123.01 | 116.60 | 122.66 | 122.66 | 588,600 |
|
Feb 26, 2026
|
124.48 | 126.65 | 119.86 | 122.83 | 122.83 | 336,900 |
|
Feb 25, 2026
|
123.33 | 127.97 | 122.12 | 125.52 | 125.52 | 664,300 |
|
Feb 24, 2026
|
120.37 | 123.54 | 119.32 | 122.80 | 122.80 | 401,200 |
|
Feb 23, 2026
|
126.31 | 130.49 | 117.64 | 118.98 | 118.98 | 715,900 |
|
Feb 20, 2026
|
122.13 | 129.28 | 122.13 | 127.92 | 127.92 | 481,800 |
|
Feb 19, 2026
|
123.20 | 125.47 | 121.34 | 123.31 | 123.31 | 457,200 |
|
Feb 18, 2026
|
126.16 | 128.00 | 121.29 | 122.99 | 122.99 | 526,700 |
|
Feb 17, 2026
|
119.98 | 131.82 | 119.47 | 126.13 | 126.13 | 935,700 |
|
Feb 13, 2026
|
108.75 | 122.07 | 108.75 | 121.04 | 121.04 | 1,070,800 |
|
Feb 12, 2026
|
109.21 | 113.90 | 107.71 | 110.41 | 110.41 | 797,200 |
|
Feb 11, 2026
|
110.39 | 113.36 | 106.38 | 106.95 | 106.95 | 1,005,300 |
|
Feb 10, 2026
|
113.35 | 114.08 | 108.69 | 110.38 | 110.38 | 896,800 |
|
Feb 9, 2026
|
114.00 | 118.49 | 108.70 | 111.75 | 111.75 | 1,539,300 |
|
Feb 6, 2026
|
124.81 | 129.00 | 104.76 | 116.04 | 116.04 | 3,575,200 |
|
Feb 5, 2026
|
149.29 | 154.86 | 149.00 | 153.83 | 153.83 | 869,000 |
|
Feb 4, 2026
|
157.65 | 162.25 | 151.66 | 152.22 | 152.22 | 1,022,000 |
|
Feb 3, 2026
|
147.76 | 158.00 | 146.60 | 157.89 | 157.89 | 690,000 |
|
Feb 2, 2026
|
136.35 | 150.10 | 136.35 | 148.03 | 148.03 | 541,200 |
|
Jan 30, 2026
|
146.61 | 148.99 | 137.25 | 138.10 | 138.10 | 1,026,700 |
|
Jan 29, 2026
|
159.52 | 162.29 | 146.82 | 147.80 | 147.80 | 985,500 |
|
Jan 28, 2026
|
163.78 | 166.49 | 158.68 | 161.56 | 161.56 | 381,400 |
|
Jan 27, 2026
|
163.90 | 164.46 | 158.55 | 161.79 | 161.79 | 352,600 |
|
Jan 26, 2026
|
159.16 | 163.80 | 157.71 | 162.50 | 162.50 | 302,500 |
|
Jan 23, 2026
|
159.63 | 161.43 | 155.25 | 159.77 | 159.77 | 373,700 |
|
Jan 22, 2026
|
171.81 | 173.39 | 160.00 | 160.94 | 160.94 | 505,600 |
|
Jan 21, 2026
|
156.00 | 172.38 | 156.00 | 167.87 | 167.87 | 1,014,400 |
|
Jan 20, 2026
|
157.29 | 162.50 | 151.10 | 154.40 | 154.40 | 664,200 |
|
Jan 16, 2026
|
172.51 | 175.00 | 161.51 | 161.93 | 161.93 | 957,700 |
|
Jan 15, 2026
|
184.87 | 185.98 | 171.34 | 171.71 | 171.71 | 626,800 |
|
Jan 14, 2026
|
192.28 | 192.99 | 171.40 | 181.36 | 181.36 | 1,143,600 |
|
Jan 13, 2026
|
205.69 | 209.00 | 199.07 | 199.54 | 199.54 | 418,500 |
|
Jan 12, 2026
|
209.30 | 212.00 | 201.50 | 203.41 | 203.41 | 616,800 |
|
Jan 9, 2026
|
209.31 | 215.25 | 205.21 | 209.16 | 209.16 | 746,600 |
|
Jan 8, 2026
|
196.05 | 208.79 | 193.47 | 208.47 | 208.47 | 919,700 |
|
Jan 7, 2026
|
192.75 | 201.28 | 188.29 | 195.82 | 195.82 | 597,800 |
|
Jan 6, 2026
|
178.10 | 194.00 | 176.40 | 193.23 | 193.23 | 674,500 |
|
Jan 5, 2026
|
184.68 | 186.29 | 168.85 | 176.78 | 176.78 | 743,800 |
|
Jan 2, 2026
|
178.01 | 180.09 | 169.74 | 179.76 | 179.76 | 724,900 |
|
Dec 31, 2025
|
171.49 | 176.46 | 168.03 | 174.01 | 174.01 | 953,100 |
|
Dec 30, 2025
|
172.01 | 173.56 | 168.03 | 168.60 | 168.60 | 228,700 |
|
Dec 29, 2025
|
172.01 | 175.16 | 169.76 | 171.59 | 171.59 | 281,500 |
|
Dec 26, 2025
|
177.75 | 178.30 | 173.12 | 174.01 | 174.01 | 241,600 |
|
Dec 24, 2025
|
172.50 | 178.58 | 170.62 | 177.66 | 177.66 | 174,000 |
|
Dec 23, 2025
|
175.92 | 182.10 | 171.51 | 171.99 | 171.99 | 333,700 |
|
Dec 22, 2025
|
175.27 | 182.16 | 172.22 | 178.25 | 178.25 | 490,600 |
|
Dec 19, 2025
|
171.45 | 176.15 | 171.45 | 173.18 | 173.18 | 780,800 |
|
Dec 18, 2025
|
168.44 | 177.77 | 166.50 | 171.26 | 171.26 | 874,900 |
|
Dec 17, 2025
|
163.38 | 172.12 | 163.38 | 166.49 | 166.49 | 1,251,200 |
|
Dec 16, 2025
|
152.21 | 161.40 | 152.21 | 161.01 | 161.01 | 768,700 |
|
Dec 15, 2025
|
146.28 | 153.95 | 145.00 | 153.29 | 153.29 | 946,100 |
|
Dec 12, 2025
|
150.14 | 152.00 | 145.00 | 145.33 | 145.33 | 447,400 |
|
Dec 11, 2025
|
154.30 | 154.56 | 150.53 | 152.56 | 152.56 | 809,000 |
|
Dec 10, 2025
|
156.38 | 158.26 | 152.81 | 155.06 | 155.06 | 491,300 |
|
Dec 9, 2025
|
156.74 | 160.96 | 155.73 | 156.47 | 156.47 | 365,500 |
|
Dec 8, 2025
|
159.57 | 161.78 | 157.42 | 158.54 | 158.54 | 371,800 |
|
Dec 5, 2025
|
158.12 | 161.86 | 156.46 | 158.26 | 158.26 | 582,500 |
|
Dec 4, 2025
|
162.89 | 162.89 | 156.16 | 156.79 | 156.79 | 949,400 |
|
Dec 3, 2025
|
168.05 | 173.98 | 162.96 | 164.18 | 164.18 | 637,400 |
|
Dec 2, 2025
|
164.91 | 171.37 | 162.43 | 168.05 | 168.05 | 1,021,800 |
|
Dec 1, 2025
|
167.07 | 169.91 | 162.33 | 162.52 | 162.52 | 693,500 |
|
Nov 28, 2025
|
173.00 | 175.57 | 169.64 | 171.87 | 171.87 | 281,900 |
|
Nov 26, 2025
|
164.25 | 173.30 | 164.25 | 172.81 | 172.81 | 520,700 |
|
Nov 25, 2025
|
154.32 | 170.82 | 154.25 | 165.39 | 165.39 | 683,000 |
|
Nov 24, 2025
|
153.75 | 163.84 | 153.60 | 157.44 | 157.44 | 467,400 |
|
Nov 21, 2025
|
147.84 | 155.99 | 140.40 | 153.57 | 153.57 | 653,500 |
|
Nov 20, 2025
|
155.31 | 158.58 | 146.81 | 147.94 | 147.94 | 501,500 |
|
Nov 19, 2025
|
145.43 | 150.74 | 144.37 | 149.16 | 149.16 | 562,100 |
|
Nov 18, 2025
|
141.88 | 146.23 | 139.44 | 144.86 | 144.86 | 430,100 |
|
Nov 17, 2025
|
142.00 | 145.57 | 139.70 | 144.49 | 144.49 | 499,600 |
|
Nov 14, 2025
|
138.71 | 146.31 | 137.00 | 142.50 | 142.50 | 474,800 |
|
Nov 13, 2025
|
150.36 | 152.05 | 142.79 | 143.68 | 143.68 | 505,000 |
|
Nov 12, 2025
|
157.41 | 158.93 | 152.29 | 153.04 | 153.04 | 375,600 |
|
Nov 11, 2025
|
159.66 | 160.95 | 154.55 | 155.10 | 155.10 | 494,300 |
|
Nov 10, 2025
|
168.66 | 173.62 | 160.34 | 160.51 | 160.51 | 405,500 |
|
Nov 7, 2025
|
166.00 | 166.06 | 153.00 | 163.63 | 163.63 | 962,800 |
|
Nov 6, 2025
|
179.94 | 181.75 | 168.73 | 169.06 | 169.06 | 555,400 |
|
Nov 5, 2025
|
176.55 | 183.27 | 172.40 | 180.21 | 180.21 | 335,100 |
|
Nov 4, 2025
|
184.42 | 184.42 | 175.36 | 175.55 | 175.55 | 485,400 |
|
Nov 3, 2025
|
202.01 | 202.86 | 186.03 | 187.67 | 187.67 | 689,600 |
|
Oct 31, 2025
|
207.01 | 209.00 | 196.85 | 202.16 | 202.16 | 653,200 |
|
Oct 30, 2025
|
215.73 | 223.05 | 189.68 | 206.08 | 206.08 | 1,411,400 |
|
Oct 29, 2025
|
236.25 | 245.93 | 236.02 | 241.91 | 241.91 | 618,900 |
