Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 120.60
-8.85 (-6.84%)
Last updated: Jan 30, 2026, 3:51 PM CET
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 121.75 | 121.75 | 120.60 | 120.60 | 120.60 | -6.84% | - |
| Jan 29, 2026 | 133.75 | 133.75 | 129.45 | 129.45 | 129.45 | -3.61% | - |
| Jan 28, 2026 | 134.10 | 134.30 | 134.10 | 134.30 | 134.30 | 0.79% | - |
| Jan 27, 2026 | 135.60 | 135.60 | 133.25 | 133.25 | 133.25 | 0.19% | - |
| Jan 26, 2026 | 132.60 | 133.55 | 132.60 | 133.00 | 133.00 | -0.82% | 4 |
| Jan 23, 2026 | 136.05 | 136.05 | 134.10 | 134.10 | 134.10 | -6.26% | - |
| Jan 22, 2026 | 141.95 | 145.00 | 141.95 | 143.05 | 143.05 | 4.53% | 3 |
| Jan 21, 2026 | 130.90 | 136.85 | 130.90 | 136.85 | 136.85 | 0.81% | - |
| Jan 20, 2026 | 132.60 | 135.75 | 132.60 | 135.75 | 135.75 | -3.04% | - |
| Jan 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.01% | 20 |
| Jan 16, 2026 | 146.65 | 146.65 | 144.35 | 144.35 | 144.35 | -7.29% | - |
| Jan 15, 2026 | 153.90 | 158.20 | 153.60 | 155.70 | 155.70 | -5.72% | 25 |
| Jan 14, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | -5.98% | - |
| Jan 13, 2026 | 171.60 | 175.65 | 171.60 | 175.65 | 175.65 | -0.54% | - |
| Jan 12, 2026 | 175.20 | 176.60 | 175.20 | 176.60 | 176.60 | -1.09% | - |
| Jan 9, 2026 | 178.15 | 178.55 | 178.15 | 178.55 | 178.55 | 4.20% | - |
| Jan 8, 2026 | 166.25 | 171.35 | 166.25 | 171.35 | 171.35 | 5.64% | - |
| Jan 7, 2026 | 164.05 | 164.05 | 162.20 | 162.20 | 162.20 | 7.67% | - |
| Jan 6, 2026 | 150.35 | 150.65 | 150.35 | 150.65 | 150.65 | -1.82% | - |
| Jan 5, 2026 | 153.80 | 153.80 | 153.45 | 153.45 | 153.45 | 4.21% | - |
| Jan 2, 2026 | 147.90 | 148.20 | 146.15 | 147.25 | 147.25 | 1.62% | 470 |
| Dec 30, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -1.40% | - |
| Dec 29, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | -2.36% | - |
| Dec 23, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.86% | - |
| Dec 22, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 1.37% | - |
| Dec 19, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 2.89% | - |
| Dec 18, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 3.47% | - |
| Dec 17, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 1.78% | - |
| Dec 16, 2025 | 128.60 | 134.50 | 128.60 | 134.50 | 134.50 | 8.82% | 1 |
| Dec 15, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -4.22% | - |
| Dec 12, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.04% | - |
| Dec 11, 2025 | 128.55 | 129.10 | 128.55 | 129.10 | 129.10 | -2.64% | - |
| Dec 10, 2025 | 133.85 | 133.85 | 132.60 | 132.60 | 132.60 | -2.46% | - |
| Dec 9, 2025 | 135.55 | 135.95 | 135.55 | 135.95 | 135.95 | 0.18% | - |
| Dec 8, 2025 | 135.40 | 135.70 | 135.40 | 135.70 | 135.70 | 1.08% | - |
| Dec 5, 2025 | 134.30 | 134.30 | 134.25 | 134.25 | 134.25 | -1.00% | - |
| Dec 4, 2025 | 140.20 | 140.20 | 135.60 | 135.60 | 135.60 | -5.04% | - |
| Dec 3, 2025 | 143.90 | 143.90 | 142.80 | 142.80 | 142.80 | 2.33% | - |
| Dec 2, 2025 | 139.15 | 139.55 | 139.15 | 139.55 | 139.55 | -3.12% | - |
| Dec 1, 2025 | 145.55 | 145.55 | 142.30 | 144.05 | 144.05 | -2.27% | 181 |
| Nov 28, 2025 | 153.20 | 153.20 | 147.40 | 147.40 | 147.40 | -0.64% | 2 |
| Nov 27, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 2.45% | - |
| Nov 26, 2025 | 142.80 | 144.80 | 142.80 | 144.80 | 144.80 | -2.10% | - |
| Nov 25, 2025 | 135.80 | 147.90 | 135.80 | 147.90 | 147.90 | 9.64% | 95 |
| Nov 24, 2025 | 133.50 | 134.90 | 133.50 | 134.90 | 134.90 | 5.89% | - |
| Nov 21, 2025 | 127.55 | 127.55 | 127.40 | 127.40 | 127.40 | -3.92% | - |
| Nov 20, 2025 | 131.25 | 132.60 | 131.25 | 132.60 | 132.60 | 5.70% | - |
| Nov 19, 2025 | 124.45 | 125.45 | 124.45 | 125.45 | 125.45 | 2.62% | - |
| Nov 18, 2025 | 123.20 | 123.20 | 122.25 | 122.25 | 122.25 | 1.88% | - |
| Nov 17, 2025 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | - | 87 |