Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 188.08
-12.57 (-6.27%)
At close: Nov 3, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 190.00 | 195.40 | 190.00 | 190.32 | 190.32 | -1.40% | 88 |
| Sep 19, 2025 | 197.10 | 197.10 | 192.03 | 193.02 | 193.02 | -1.52% | 211 |
| Sep 18, 2025 | 196.00 | 197.63 | 191.03 | 196.00 | 196.00 | 1.81% | 11 |
| 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 |