Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 157.70
-5.80 (-3.55%)
Jan 23, 2026, 5:03 PM GMT
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 172.55 | 173.05 | 163.50 | 163.50 | 163.50 | -2.33% | 159 |
| Jan 21, 2026 | 162.96 | 168.00 | 155.01 | 167.40 | 167.40 | 8.40% | 353 |
| Jan 20, 2026 | 157.00 | 161.69 | 153.56 | 154.43 | 154.43 | -7.01% | 66 |
| Jan 16, 2026 | 173.25 | 173.25 | 163.15 | 166.08 | 166.08 | -6.66% | 726 |
| Jan 15, 2026 | 184.87 | 185.60 | 177.94 | 177.94 | 177.94 | -0.08% | 130 |
| Jan 14, 2026 | 197.00 | 197.00 | 176.59 | 178.09 | 178.09 | -12.98% | 374 |
| Jan 13, 2026 | 206.93 | 207.00 | 203.72 | 204.66 | 204.66 | 1.28% | 20 |
| Jan 12, 2026 | 212.00 | 212.00 | 202.08 | 202.08 | 202.08 | -4.39% | 322 |
| Jan 9, 2026 | 212.00 | 214.05 | 205.23 | 211.36 | 211.36 | 3.31% | 488 |
| Jan 8, 2026 | 193.28 | 204.58 | 193.28 | 204.58 | 204.58 | 5.24% | 181 |
| Jan 7, 2026 | 193.30 | 200.90 | 189.62 | 194.39 | 194.39 | 5.39% | 319 |
| Jan 6, 2026 | 177.73 | 184.70 | 177.09 | 184.45 | 184.45 | 7.42% | 89 |
| Jan 5, 2026 | 184.94 | 185.42 | 171.25 | 171.71 | 171.71 | -2.53% | 1,968 |
| Jan 2, 2026 | 178.02 | 178.98 | 169.82 | 176.17 | 176.17 | 1.73% | 367 |
| Dec 31, 2025 | 168.76 | 175.69 | 168.30 | 173.17 | 173.17 | 1.49% | 216 |
| Dec 30, 2025 | 174.26 | 174.26 | 170.01 | 170.62 | 170.62 | 0.36% | 34 |
| Dec 29, 2025 | 172.01 | 176.15 | 170.00 | 170.00 | 170.00 | -4.27% | 34 |
| Dec 24, 2025 | 172.50 | 177.72 | 171.34 | 177.58 | 177.58 | 1.42% | 6 |
| Dec 23, 2025 | 180.07 | 180.07 | 174.93 | 175.09 | 175.09 | -3.24% | 74 |
| Dec 22, 2025 | 179.00 | 181.95 | 173.94 | 180.95 | 180.95 | 4.14% | 90 |
| Dec 19, 2025 | 174.41 | 174.41 | 173.75 | 173.75 | 173.75 | 0.14% | 5 |
| Dec 18, 2025 | 171.67 | 176.95 | 166.50 | 173.51 | 173.51 | 3.25% | 775 |
| Dec 17, 2025 | 161.13 | 172.10 | 161.13 | 168.04 | 168.04 | 6.42% | 78 |
| Dec 16, 2025 | 152.21 | 157.91 | 150.55 | 157.91 | 157.91 | 5.63% | 172 |
| Dec 15, 2025 | 146.65 | 150.14 | 145.48 | 149.49 | 149.49 | 1.35% | 1,931 |
| Dec 12, 2025 | 150.09 | 151.93 | 146.14 | 147.51 | 147.51 | -3.59% | 307 |
| Dec 11, 2025 | 155.20 | 155.20 | 151.14 | 153.00 | 153.00 | -1.00% | 367 |
| Dec 10, 2025 | 156.00 | 160.00 | 153.31 | 154.55 | 154.55 | -1.74% | 22 |
| Dec 9, 2025 | 160.89 | 160.89 | 156.50 | 157.28 | 157.28 | -1.03% | 116 |
| Dec 8, 2025 | 158.50 | 162.32 | 157.98 | 158.91 | 158.91 | 0.78% | 292 |
| Dec 5, 2025 | 163.99 | 163.99 | 157.00 | 157.68 | 157.68 | -0.37% | 175 |
| Dec 4, 2025 | 161.73 | 161.73 | 157.41 | 158.26 | 158.26 | -6.78% | 419 |
| Dec 3, 2025 | 165.03 | 173.81 | 165.03 | 169.77 | 169.77 | -0.33% | 83 |
| Dec 2, 2025 | 162.50 | 170.33 | 162.50 | 170.33 | 170.33 | 2.59% | 166 |
| Dec 1, 2025 | 166.50 | 169.06 | 162.85 | 166.03 | 166.03 | -2.71% | 4,504 |
| Nov 28, 2025 | 173.00 | 174.22 | 170.65 | 170.65 | 170.65 | -0.45% | 504 |
| Nov 26, 2025 | 164.30 | 171.67 | 164.00 | 171.43 | 171.43 | 0.89% | 828 |
| Nov 25, 2025 | 154.32 | 170.79 | 153.27 | 169.92 | 169.92 | 6.29% | 348 |
| Nov 24, 2025 | 155.03 | 164.14 | 153.22 | 159.87 | 159.87 | 3.36% | 231 |
| Nov 21, 2025 | 149.65 | 154.67 | 141.10 | 154.67 | 154.67 | 2.46% | 278 |
| Nov 20, 2025 | 155.55 | 157.55 | 150.95 | 150.95 | 150.95 | 1.03% | 390 |
| Nov 19, 2025 | 143.76 | 149.99 | 143.76 | 149.41 | 149.41 | 2.74% | 557 |
| Nov 18, 2025 | 143.42 | 145.42 | 139.33 | 145.42 | 145.42 | 1.42% | 111 |
| Nov 17, 2025 | 141.60 | 144.01 | 140.00 | 143.39 | 143.39 | -0.29% | 184 |
| Nov 14, 2025 | 138.76 | 146.52 | 137.00 | 143.80 | 143.80 | -1.26% | 119 |
| Nov 13, 2025 | 150.00 | 151.99 | 145.00 | 145.64 | 145.64 | -4.94% | 71 |
| Nov 12, 2025 | 158.00 | 160.00 | 153.21 | 153.21 | 153.21 | -2.34% | 56 |
| Nov 11, 2025 | 157.18 | 159.46 | 155.13 | 156.88 | 156.88 | -4.53% | 60 |
| Nov 10, 2025 | 169.68 | 172.54 | 163.14 | 164.32 | 164.32 | 3.09% | 394 |
| Nov 7, 2025 | 165.11 | 166.02 | 154.02 | 159.40 | 159.40 | -6.36% | 1,719 |