Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 194.06
+5.63 (2.99%)
At close: Sep 17, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 194.49 | 195.51 | 190.90 | 192.52 | 192.52 | 2.17% | 87 |
| Sep 16, 2025 | 194.97 | 194.97 | 185.50 | 188.43 | 188.43 | 0.92% | 66 |
| Sep 15, 2025 | 179.00 | 186.72 | 178.76 | 186.72 | 186.72 | 3.80% | 91 |
| Sep 12, 2025 | 184.82 | 184.82 | 179.02 | 179.89 | 179.89 | -4.68% | 122 |
| Sep 11, 2025 | 189.30 | 192.79 | 188.42 | 188.73 | 188.73 | -3.76% | 115 |
| Sep 10, 2025 | 198.40 | 200.49 | 194.51 | 196.11 | 196.11 | 0.45% | 862 |
| Sep 9, 2025 | 200.00 | 200.00 | 189.90 | 195.24 | 195.24 | -1.62% | 701 |
| Sep 8, 2025 | 192.00 | 198.46 | 191.26 | 198.46 | 198.46 | 4.03% | 107 |
| Sep 5, 2025 | 189.57 | 192.18 | 187.54 | 190.76 | 190.76 | 1.38% | 364 |
| Sep 4, 2025 | 191.34 | 193.60 | 184.75 | 188.16 | 188.16 | -2.51% | 584 |
| Sep 3, 2025 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 4.61% | 471 |
| Sep 2, 2025 | 181.46 | 185.23 | 180.02 | 184.49 | 184.49 | -1.48% | 137 |
| Aug 29, 2025 | 191.01 | 191.48 | 187.10 | 187.27 | 187.27 | -1.48% | 32 |
| Aug 28, 2025 | 186.00 | 192.26 | 185.37 | 190.08 | 190.08 | 0.70% | 110 |
| Aug 27, 2025 | 179.80 | 188.75 | 177.00 | 188.75 | 188.75 | 5.68% | 171 |
| Aug 26, 2025 | 175.78 | 178.60 | 174.83 | 178.60 | 178.60 | 0.49% | 55 |
| Aug 25, 2025 | 176.82 | 178.39 | 176.30 | 177.73 | 177.73 | 0.64% | 23 |
| Aug 22, 2025 | 169.67 | 181.37 | 168.10 | 176.60 | 176.60 | 6.14% | 578 |
| Aug 21, 2025 | 164.00 | 166.90 | 160.08 | 166.39 | 166.39 | 1.94% | 20 |
| Aug 20, 2025 | 166.53 | 166.53 | 160.52 | 163.22 | 163.22 | -1.93% | 846 |
| Aug 19, 2025 | 165.50 | 166.62 | 164.15 | 166.44 | 166.44 | 0.39% | 56 |
| Aug 18, 2025 | 161.92 | 166.08 | 161.77 | 165.80 | 165.80 | 2.14% | 310 |
| Aug 15, 2025 | 168.00 | 170.00 | 160.52 | 162.32 | 162.32 | -1.89% | 79 |
| Aug 14, 2025 | 166.66 | 167.62 | 163.70 | 165.44 | 165.44 | -2.18% | 43 |
| Aug 13, 2025 | 162.75 | 169.13 | 162.00 | 169.13 | 169.13 | 4.30% | 105 |
| Aug 12, 2025 | 156.01 | 162.16 | 153.45 | 162.16 | 162.16 | 4.64% | 86 |
| Aug 11, 2025 | 155.06 | 157.08 | 153.03 | 154.96 | 154.96 | 1.46% | 169 |
| Aug 8, 2025 | 157.79 | 159.76 | 152.52 | 152.73 | 152.73 | -1.13% | 53 |
| Aug 7, 2025 | 161.00 | 163.00 | 154.48 | 154.48 | 154.48 | -2.72% | 30 |
| Aug 6, 2025 | 161.44 | 162.99 | 156.85 | 158.79 | 158.79 | -2.77% | 121 |
| Aug 5, 2025 | 167.00 | 167.00 | 159.21 | 163.31 | 163.31 | 0.87% | 188 |
| Aug 4, 2025 | 153.45 | 161.90 | 152.00 | 161.90 | 161.90 | 6.67% | 197 |
| Aug 1, 2025 | 153.84 | 155.75 | 145.30 | 151.77 | 151.77 | -3.26% | 2,031 |
| Jul 31, 2025 | 147.00 | 163.39 | 142.00 | 156.89 | 156.89 | 27.69% | 2,447 |
| Jul 30, 2025 | 123.91 | 125.00 | 121.17 | 122.87 | 122.87 | 0.71% | 95 |
| Jul 29, 2025 | 127.92 | 128.44 | 121.87 | 122.00 | 122.00 | -2.63% | 76 |
| Jul 28, 2025 | 125.18 | 126.33 | 123.47 | 125.30 | 125.30 | 2.31% | 130 |
| Jul 25, 2025 | 119.71 | 122.47 | 119.71 | 122.47 | 122.47 | 2.42% | 275 |
| Jul 24, 2025 | 117.03 | 120.00 | 114.84 | 119.58 | 119.58 | 1.90% | 119 |
| Jul 23, 2025 | 116.30 | 117.62 | 113.23 | 117.35 | 117.35 | 6.49% | 128 |
| Jul 22, 2025 | 114.46 | 117.37 | 108.54 | 110.20 | 110.20 | -7.07% | 220 |
| Jul 21, 2025 | 115.98 | 119.13 | 115.98 | 118.58 | 118.58 | 2.38% | 43 |
| Jul 18, 2025 | 116.50 | 117.72 | 115.83 | 115.83 | 115.83 | -0.17% | 107 |
| Jul 17, 2025 | 114.00 | 116.17 | 110.53 | 116.02 | 116.02 | 4.03% | 104 |
| Jul 16, 2025 | 110.50 | 111.76 | 110.50 | 111.53 | 111.53 | -0.44% | 108 |
| Jul 15, 2025 | 115.00 | 118.16 | 112.02 | 112.02 | 112.02 | -0.74% | 54 |
| Jul 14, 2025 | 115.27 | 115.82 | 112.22 | 112.85 | 112.85 | -5.09% | 123 |
| Jul 11, 2025 | 118.95 | 120.70 | 118.90 | 118.90 | 118.90 | -1.52% | 528 |
| Jul 10, 2025 | 122.20 | 122.37 | 120.73 | 120.73 | 120.73 | 2.32% | 20 |
| Jul 9, 2025 | 118.00 | 118.84 | 116.00 | 117.99 | 117.99 | 1.06% | 45 |