Impinj, Inc. (LON:0J9J)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 169.09
-9.04 (-5.07%)
Nov 10, 2026, 5:13 PM GMT
LON:0J9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 170.03 | 175.22 | 169.09 | 169.09 | 169.09 | -5.07% | 14 |
| Nov 9, 2026 | 169.50 | 179.00 | 167.94 | 178.13 | 178.13 | 4.25% | 13 |
| Nov 6, 2026 | 166.00 | 171.20 | 166.00 | 170.87 | 170.87 | 5.63% | 25 |
| Nov 5, 2026 | 178.49 | 180.30 | 160.74 | 161.76 | 161.76 | -11.78% | 174 |
| Nov 4, 2026 | 183.66 | 194.00 | 181.19 | 183.35 | 183.35 | -1.83% | 80 |
| Nov 3, 2026 | 189.51 | 190.89 | 183.75 | 186.76 | 186.76 | 0.17% | 113 |
| Nov 2, 2026 | 180.08 | 189.86 | 179.24 | 186.44 | 186.44 | 5.48% | 24 |
| Oct 30, 2026 | 175.90 | 178.14 | 169.55 | 176.76 | 176.76 | -0.03% | 625 |
| Oct 29, 2026 | 196.00 | 201.88 | 176.49 | 176.81 | 176.81 | 1.20% | 286 |
| Oct 28, 2026 | 174.00 | 179.00 | 171.70 | 174.72 | 174.72 | -1.45% | 34 |
| Oct 27, 2026 | 171.91 | 177.75 | 170.00 | 177.29 | 177.29 | 1.66% | 78 |
| Oct 26, 2026 | 167.09 | 175.38 | 167.09 | 174.40 | 174.40 | 5.34% | 51 |
| Oct 23, 2026 | 163.68 | 165.55 | 159.01 | 165.55 | 165.55 | -2.69% | 26 |
| Oct 22, 2026 | 171.00 | 179.31 | 168.78 | 170.13 | 170.13 | -5.93% | 31 |
| Oct 21, 2026 | 181.60 | 183.45 | 177.00 | 180.85 | 180.85 | 1.36% | 15 |
| Oct 20, 2026 | 172.00 | 179.28 | 170.00 | 178.43 | 178.43 | 1.69% | 108 |
| Oct 19, 2026 | 175.39 | 180.83 | 171.97 | 175.47 | 175.47 | -4.42% | 84 |
| Oct 16, 2026 | 196.86 | 196.86 | 182.78 | 183.59 | 183.59 | -1.92% | 152 |
| Oct 15, 2026 | 189.90 | 189.95 | 183.32 | 187.19 | 187.19 | 3.04% | 79 |
| Oct 14, 2026 | 185.23 | 186.00 | 177.88 | 181.66 | 181.66 | -1.84% | 93 |
| Oct 13, 2026 | 185.66 | 189.34 | 182.42 | 185.07 | 185.07 | -1.94% | 53 |
| Oct 12, 2026 | 188.96 | 190.00 | 184.60 | 188.73 | 188.73 | -0.17% | 41 |
| Oct 9, 2026 | 188.00 | 189.06 | 178.97 | 189.06 | 189.06 | 2.72% | 140 |
| Oct 8, 2026 | 188.00 | 196.86 | 182.77 | 184.05 | 184.05 | -2.96% | 282 |
| Oct 7, 2026 | 183.12 | 192.00 | 179.29 | 189.67 | 189.67 | 1.28% | 154 |
| Oct 6, 2026 | 192.00 | 192.00 | 183.00 | 187.27 | 187.27 | 1.19% | 132 |
| Oct 5, 2026 | 196.86 | 196.86 | 184.49 | 185.06 | 185.06 | -2.10% | 82 |
| Oct 2, 2026 | 185.50 | 192.16 | 185.50 | 189.02 | 189.02 | 3.30% | 581 |
| Oct 1, 2026 | 180.50 | 185.36 | 175.34 | 182.98 | 182.98 | 0.36% | 120 |
| Sep 30, 2026 | 178.50 | 182.75 | 176.47 | 182.32 | 182.32 | 2.95% | 36 |
| Sep 29, 2026 | 178.60 | 185.00 | 175.84 | 177.09 | 177.09 | 0.76% | 84 |
| Sep 28, 2026 | 177.03 | 179.60 | 171.13 | 175.76 | 175.76 | -3.17% | 641 |
| Sep 25, 2026 | 176.58 | 181.51 | 176.32 | 181.51 | 181.51 | 3.82% | 81 |
| Sep 24, 2026 | 175.51 | 179.71 | 172.00 | 174.83 | 174.83 | -0.59% | 99 |
| Sep 23, 2026 | 177.00 | 184.74 | 174.45 | 175.86 | 175.86 | -4.60% | 82 |
| Sep 22, 2026 | 182.01 | 187.50 | 181.05 | 184.34 | 184.34 | 0.15% | 260 |
| Sep 21, 2026 | 182.32 | 190.00 | 179.99 | 184.07 | 184.07 | 1.07% | 2,000 |
| Sep 18, 2026 | 179.00 | 183.00 | 179.00 | 182.13 | 182.13 | 1.49% | 79 |
| Sep 17, 2026 | 184.44 | 184.44 | 178.00 | 179.46 | 179.46 | -1.27% | 197 |
| Sep 16, 2026 | 174.44 | 183.00 | 170.00 | 181.77 | 181.77 | 5.12% | 178 |
| Sep 15, 2026 | 172.47 | 179.64 | 170.77 | 172.92 | 172.92 | -2.12% | 59 |
| Sep 14, 2026 | 171.00 | 182.00 | 169.60 | 176.67 | 176.67 | -1.80% | 155 |
| Sep 11, 2026 | 173.24 | 183.00 | 173.24 | 179.90 | 179.90 | 4.96% | 160 |
| Sep 10, 2026 | 165.50 | 173.42 | 161.17 | 171.40 | 171.40 | 2.42% | 87 |
| Sep 9, 2026 | 166.99 | 174.75 | 166.50 | 167.35 | 167.35 | -3.00% | 836 |
| Sep 8, 2026 | 175.00 | 177.00 | 169.26 | 172.52 | 172.52 | -0.05% | 259 |
| Sep 4, 2026 | 176.03 | 179.05 | 170.85 | 172.61 | 172.61 | -0.29% | 296 |
| Sep 3, 2026 | 175.33 | 177.00 | 170.71 | 173.12 | 173.12 | -1.76% | 403 |
| Sep 2, 2026 | 161.55 | 178.57 | 161.55 | 176.22 | 176.22 | 3.70% | 149 |
| Sep 1, 2026 | 170.55 | 173.00 | 165.60 | 169.93 | 169.93 | 0.08% | 477 |