Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 129.05
-0.05 (-0.04%)
At close: Dec 12, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 122.25 | 122.25 | 120.00 | 120.00 | 120.00 | -5.03% | - |
| Nov 13, 2025 | 131.75 | 131.75 | 126.35 | 126.35 | 126.35 | -5.64% | - |
| Nov 12, 2025 | 134.00 | 134.00 | 133.90 | 133.90 | 133.90 | -0.22% | - |
| Nov 11, 2025 | 138.25 | 138.25 | 134.20 | 134.20 | 134.20 | -7.51% | - |
| Nov 10, 2025 | 140.20 | 145.10 | 140.20 | 145.10 | 145.10 | 4.09% | - |
| Nov 7, 2025 | 146.30 | 146.30 | 139.40 | 139.40 | 139.40 | -9.33% | - |
| Nov 6, 2025 | 159.00 | 159.00 | 153.75 | 153.75 | 153.75 | 0.62% | 10 |
| Nov 5, 2025 | 151.85 | 152.80 | 151.85 | 152.80 | 152.80 | -6.83% | - |
| Nov 4, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.74% | 10 |
| Nov 3, 2025 | 174.70 | 174.70 | 166.90 | 166.90 | 166.90 | -4.44% | 173 |
| Oct 31, 2025 | 178.20 | 178.55 | 174.65 | 174.65 | 174.65 | -7.13% | 24 |
| Oct 30, 2025 | 185.65 | 188.05 | 185.65 | 188.05 | 188.05 | -9.15% | - |
| Oct 29, 2025 | 203.10 | 207.00 | 200.00 | 207.00 | 207.00 | 3.40% | 6 |
| Oct 28, 2025 | 202.00 | 202.00 | 200.20 | 200.20 | 200.20 | -0.99% | - |
| Oct 27, 2025 | 201.10 | 202.20 | 201.10 | 202.20 | 202.20 | -2.08% | - |
| Oct 24, 2025 | 207.80 | 207.80 | 206.50 | 206.50 | 206.50 | 11.71% | - |
| Oct 23, 2025 | 173.85 | 184.85 | 173.85 | 184.85 | 184.85 | 7.82% | 6 |
| Oct 22, 2025 | 172.25 | 172.25 | 171.45 | 171.45 | 171.45 | 0.26% | - |
| Oct 21, 2025 | 174.10 | 174.10 | 171.00 | 171.00 | 171.00 | -2.51% | - |
| Oct 20, 2025 | 177.00 | 177.00 | 175.40 | 175.40 | 175.40 | 2.87% | 150 |
| Oct 17, 2025 | 169.70 | 170.50 | 169.70 | 170.50 | 170.50 | 0.71% | - |
| Oct 16, 2025 | 170.10 | 170.10 | 169.30 | 169.30 | 169.30 | -1.43% | - |
| Oct 15, 2025 | 170.35 | 171.75 | 170.35 | 171.75 | 171.75 | 5.34% | - |
| Oct 14, 2025 | 167.40 | 167.40 | 163.05 | 163.05 | 163.05 | -1.00% | - |
| Oct 13, 2025 | 160.90 | 164.70 | 160.90 | 164.70 | 164.70 | -5.26% | - |