Impinj, Inc. (FRA:27J)
Germany · Delayed Price · Currency is EUR 102.25
-0.70 (-0.68%)
At close: Feb 20, 2026
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 103.95 | 103.95 | 102.25 | 102.25 | 102.25 | -0.68% | - |
| Feb 19, 2026 | 103.05 | 103.05 | 102.95 | 102.95 | 102.95 | -1.15% | - |
| Feb 18, 2026 | 105.30 | 105.30 | 104.15 | 104.15 | 104.15 | -1.42% | - |
| Feb 17, 2026 | 103.00 | 105.65 | 102.25 | 105.65 | 105.65 | -1.35% | 1 |
| Feb 16, 2026 | 105.40 | 107.10 | 105.40 | 107.10 | 107.10 | 15.58% | 184 |
| Feb 13, 2026 | 91.52 | 92.66 | 91.52 | 92.66 | 92.66 | -0.15% | - |
| Feb 12, 2026 | 89.52 | 92.80 | 89.52 | 92.80 | 92.80 | -0.54% | - |
| Feb 11, 2026 | 92.18 | 93.30 | 92.18 | 93.30 | 93.30 | 1.52% | - |
| Feb 10, 2026 | 92.34 | 92.34 | 91.90 | 91.90 | 91.90 | -2.65% | - |
| Feb 9, 2026 | 96.54 | 96.54 | 94.40 | 94.40 | 94.40 | -12.06% | - |
| Feb 6, 2026 | 103.70 | 107.35 | 103.70 | 107.35 | 107.35 | -14.67% | 27 |
| Feb 5, 2026 | 127.90 | 127.90 | 125.80 | 125.80 | 125.80 | -2.56% | - |
| Feb 4, 2026 | 132.00 | 132.00 | 129.10 | 129.10 | 129.10 | 4.53% | - |
| Feb 3, 2026 | 125.60 | 125.60 | 123.50 | 123.50 | 123.50 | 4.75% | - |
| Feb 2, 2026 | 112.25 | 117.90 | 112.25 | 117.90 | 117.90 | -2.24% | 10 |
| 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% | - |