Impinj, Inc. (LON:0J9J)
London · Delayed Price · Currency is GBP · Price in USD 173.70
-2.52 (-1.43%)
Sep 3, 2026, 5:00 PM GMT
LON:0J9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 175.33 | 177.00 | 170.71 | 173.70 | 173.70 | -1.43% | 402 |
| 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 |
| Jul 16, 2026 | 141.33 | 147.50 | 139.12 | 139.41 | 139.41 | -3.73% | 11 |
| Jul 15, 2026 | 146.00 | 148.11 | 140.00 | 144.81 | 144.81 | -2.12% | 26 |
| Jul 14, 2026 | 147.93 | 155.00 | 144.26 | 147.94 | 147.94 | -0.54% | 10 |
| Jul 13, 2026 | 141.10 | 149.46 | 140.00 | 148.74 | 148.74 | 2.93% | 479 |
| Jul 10, 2026 | 142.45 | 146.00 | 139.00 | 144.51 | 144.51 | -1.25% | 8 |
| Jul 9, 2026 | 146.52 | 150.00 | 145.71 | 146.34 | 146.34 | 2.51% | 29 |
| Jul 8, 2026 | 142.61 | 142.76 | 134.24 | 142.76 | 142.76 | 1.74% | 13 |
| Jul 7, 2026 | 140.62 | 147.85 | 137.00 | 140.32 | 140.32 | -5.78% | 31 |
| Jul 6, 2026 | 147.24 | 149.29 | 141.13 | 148.93 | 148.93 | 7.76% | 71 |
| Jul 2, 2026 | 145.05 | 146.55 | 138.21 | 138.21 | 138.21 | -6.11% | 556 |
| Jul 1, 2026 | 144.06 | 149.54 | 139.91 | 147.20 | 147.20 | 3.42% | 144 |
| Jun 30, 2026 | 135.26 | 142.33 | 131.81 | 142.33 | 142.33 | 8.39% | 76 |
| Jun 29, 2026 | 133.00 | 135.00 | 127.00 | 131.31 | 131.31 | -0.21% | 9 |
| Jun 26, 2026 | 134.54 | 134.54 | 127.50 | 131.59 | 131.59 | -0.87% | 7 |
| Jun 25, 2026 | 130.70 | 135.00 | 128.26 | 132.74 | 132.74 | 5.39% | 17 |