Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 177.58
+2.49 (1.42%)
At close: Dec 24, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 172.50 | 177.72 | 171.34 | 177.72 | - | 1.50% | 7 |
| 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% | 457 |
| 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 |
| 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 |