Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 177.21
+2.38 (1.36%)
Sep 25, 2026, 3:51 PM GMT
LON:0J9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 176.58 | 178.47 | 176.32 | 177.21 | - | 1.36% | 74 |
| 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 |
| Aug 31, 2026 | 172.25 | 175.69 | 168.00 | 169.80 | 169.80 | 0.35% | 64 |
| Aug 28, 2026 | 163.47 | 177.68 | 163.47 | 169.21 | 169.21 | 2.98% | 711 |
| Aug 27, 2026 | 165.20 | 166.49 | 159.99 | 164.32 | 164.32 | 4.24% | 345 |
| Aug 26, 2026 | 166.35 | 169.73 | 157.25 | 157.63 | 157.63 | -3.71% | 829 |
| Aug 25, 2026 | 162.00 | 163.71 | 156.88 | 163.71 | 163.71 | 3.61% | 197 |
| Aug 24, 2026 | 165.00 | 166.00 | 156.98 | 158.00 | 158.00 | -3.54% | 50 |
| Aug 21, 2026 | 168.00 | 168.00 | 159.84 | 163.79 | 163.79 | 1.68% | 46 |
| Aug 20, 2026 | 170.28 | 170.28 | 159.31 | 161.09 | 161.09 | -3.12% | 122 |
| Aug 19, 2026 | 170.68 | 173.00 | 165.07 | 166.28 | 166.28 | -0.36% | 15 |
| Aug 18, 2026 | 166.20 | 171.71 | 166.14 | 166.88 | 166.88 | -2.55% | 134 |
| Aug 17, 2026 | 174.00 | 175.55 | 169.71 | 171.25 | 171.25 | -0.57% | 463 |
| Aug 14, 2026 | 178.71 | 178.79 | 171.56 | 172.24 | 172.24 | -3.00% | 262 |
| Aug 13, 2026 | 179.58 | 180.76 | 173.84 | 177.56 | 177.56 | -1.11% | 115 |
| Aug 12, 2026 | 180.00 | 181.99 | 174.11 | 179.55 | 179.55 | 2.39% | 43 |
| Aug 11, 2026 | 175.45 | 183.36 | 174.75 | 175.36 | 175.36 | -1.76% | 74 |
| Aug 10, 2026 | 180.69 | 188.70 | 176.82 | 178.50 | 178.50 | -1.52% | 42 |
| Aug 7, 2026 | 171.92 | 181.47 | 171.92 | 181.26 | 181.26 | 7.02% | 153 |
| Aug 6, 2026 | 157.00 | 170.49 | 157.00 | 169.37 | 169.37 | 3.32% | 35 |
| Aug 5, 2026 | 167.90 | 171.00 | 161.50 | 163.93 | 163.93 | -2.94% | 213 |
| Aug 4, 2026 | 162.09 | 170.54 | 159.00 | 168.89 | 168.89 | 6.68% | 155 |
| Aug 3, 2026 | 145.99 | 161.42 | 144.03 | 158.32 | 158.32 | 6.35% | 493 |
| Jul 31, 2026 | 145.61 | 151.51 | 145.61 | 148.87 | 148.87 | 0.52% | 726 |
| Jul 30, 2026 | 152.84 | 152.84 | 135.74 | 148.10 | 148.10 | 7.18% | 1,901 |
| Jul 29, 2026 | 129.51 | 138.18 | 129.51 | 138.18 | 138.18 | 4.07% | 2,407 |
| Jul 28, 2026 | 130.29 | 133.56 | 125.85 | 132.78 | 132.78 | 3.08% | 59 |
| Jul 27, 2026 | 132.26 | 133.88 | 127.11 | 128.81 | 128.81 | 1.33% | 2,872 |
| Jul 24, 2026 | 127.11 | 130.00 | 125.05 | 127.12 | 127.12 | -0.09% | 65 |
| Jul 23, 2026 | 139.94 | 139.94 | 127.19 | 127.24 | 127.24 | -6.62% | 21 |
| Jul 22, 2026 | 133.30 | 137.25 | 132.91 | 136.26 | 136.26 | -0.01% | 26 |
| Jul 21, 2026 | 145.70 | 145.70 | 136.14 | 136.28 | 136.28 | -2.73% | 28 |
| Jul 20, 2026 | 142.76 | 142.76 | 137.50 | 140.10 | 140.10 | 0.62% | 29 |
| Jul 17, 2026 | 135.00 | 141.28 | 132.88 | 139.24 | 139.24 | -0.12% | 142 |