Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 171.86
+1.53 (0.90%)
Dec 3, 2025, 3:23 PM BST
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 179.94 | 185.00 | 169.89 | 170.23 | 170.23 | -6.26% | 237 |
| Nov 5, 2025 | 179.10 | 181.60 | 173.48 | 181.60 | 181.60 | -0.15% | 754 |
| Nov 4, 2025 | 186.00 | 186.00 | 178.50 | 181.88 | 181.88 | -3.30% | 175 |
| Nov 3, 2025 | 207.00 | 207.00 | 188.08 | 188.08 | 188.08 | -6.27% | 1,344 |
| Oct 31, 2025 | 207.01 | 208.23 | 200.65 | 200.65 | 200.65 | -4.43% | 303 |
| Oct 30, 2025 | 220.00 | 222.21 | 195.00 | 209.94 | 209.94 | -12.45% | 1,191 |
| Oct 29, 2025 | 236.25 | 245.00 | 235.00 | 239.79 | 239.79 | 1.00% | 275 |
| Oct 28, 2025 | 240.00 | 240.00 | 233.91 | 237.41 | 237.41 | 1.56% | 58 |
| Oct 27, 2025 | 238.73 | 240.00 | 231.49 | 233.77 | 233.77 | -3.00% | 74 |
| Oct 24, 2025 | 243.50 | 246.17 | 238.19 | 241.00 | 241.00 | 0.20% | 343 |
| Oct 23, 2025 | 207.00 | 242.00 | 202.00 | 240.51 | 240.51 | 19.28% | 1,256 |
| Oct 22, 2025 | 195.86 | 207.00 | 195.00 | 201.63 | 201.63 | 1.36% | 42 |
| Oct 21, 2025 | 202.23 | 203.39 | 198.36 | 198.92 | 198.92 | -2.27% | 533 |
| Oct 20, 2025 | 208.00 | 208.00 | 197.46 | 203.55 | 203.55 | 1.31% | 363 |
| Oct 17, 2025 | 191.93 | 201.32 | 190.95 | 200.91 | 200.91 | 2.27% | 66 |
| Oct 16, 2025 | 203.11 | 203.11 | 196.46 | 196.46 | 196.46 | 0.49% | 67 |
| Oct 15, 2025 | 201.00 | 205.01 | 195.50 | 195.50 | 195.50 | 0.78% | 578 |
| Oct 14, 2025 | 191.00 | 193.98 | 189.27 | 193.98 | 193.98 | -1.09% | 14 |
| Oct 13, 2025 | 194.36 | 197.02 | 190.50 | 196.11 | 196.11 | 3.89% | 125 |
| Oct 10, 2025 | 205.33 | 207.95 | 185.25 | 188.77 | 188.77 | -8.20% | 1,584 |
| Oct 9, 2025 | 213.51 | 217.00 | 205.61 | 205.63 | 205.63 | -0.01% | 950 |
| Oct 8, 2025 | 194.00 | 205.68 | 191.76 | 205.66 | 205.66 | 5.59% | 1,010 |
| Oct 7, 2025 | 198.00 | 198.00 | 194.61 | 194.77 | 194.77 | -0.52% | 31 |
| Oct 6, 2025 | 189.76 | 195.79 | 189.10 | 195.79 | 195.79 | 2.09% | 38 |
| Oct 3, 2025 | 184.83 | 191.94 | 183.27 | 191.78 | 191.78 | 5.39% | 74 |
| Oct 2, 2025 | 179.99 | 183.98 | 179.99 | 181.98 | 181.98 | 3.24% | 220 |
| Oct 1, 2025 | 179.51 | 184.01 | 174.00 | 176.27 | 176.27 | 1.11% | 32 |
| Sep 30, 2025 | 182.12 | 182.12 | 174.33 | 174.33 | 174.33 | -1.13% | 106 |
| Sep 29, 2025 | 181.76 | 181.76 | 176.00 | 176.33 | 176.33 | 0.53% | 37 |
| Sep 26, 2025 | 178.21 | 180.00 | 173.11 | 175.40 | 175.40 | -0.48% | 361 |
| Sep 25, 2025 | 184.00 | 184.75 | 176.23 | 176.25 | 176.25 | -3.63% | 609 |
| Sep 24, 2025 | 185.86 | 188.98 | 182.89 | 182.89 | 182.89 | -1.97% | 43 |
| Sep 23, 2025 | 194.69 | 194.69 | 186.57 | 186.57 | 186.57 | -1.97% | 86 |