Impinj, Inc. - 0J9J.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	161.92	165.8	165.8	166.08	161.77	307
August 15, 2025	168	162.32	162.32	170	160.52	76
August 14, 2025	166.66	165.44	165.44	167.62	163.7	41
August 13, 2025	162.74	167.53	167.53	167.53	162	105
August 12, 2025	156.01	158.85	158.85	160.73	153.45	800
August 11, 2025	155.06	155.25	155.25	157.08	153.03	169
August 08, 2025	157.79	153.64	153.64	159.76	153.64	53
August 07, 2025	161	157.27	157.27	163	154.48	29
August 06, 2025	161.44	158.79	158.79	162.99	156.85	121
August 05, 2025	167	161.35	161.35	167	159.21	188
August 04, 2025	153.45	156.31	156.31	160.81	152	197
August 01, 2025	153.84	148.53	148.53	155.75	145.3	2,031
July 31, 2025	147	160.72	160.72	163.39	142	2,447
July 30, 2025	123.91	122.03	122.03	125	121.17	95
July 29, 2025	127.92	123.15	123.15	128.44	121.87	76
July 28, 2025	125.18	123.47	123.47	126.33	123.47	270
July 25, 2025	119.71	122.47	122.47	122.47	119.71	275
July 24, 2025	117.03	118.15	118.15	120	114.84	119
July 23, 2025	116.3	115.38	115.38	117.62	113.23	127
July 22, 2025	114.46	110.46	110.46	117.37	108.79	231
July 21, 2025	115.98	118.58	118.58	119.13	115.98	43
July 18, 2025	116.5	117.71	117.71	117.72	115.83	104
July 17, 2025	114	116.17	116.17	116.17	110.53	104
July 16, 2025	110.5	111.48	111.48	111.76	110.5	108
July 15, 2025	115	115.15	115.15	118.16	112.28	58
July 14, 2025	115.27	115	115	115.82	112.22	123
July 11, 2025	118.95	120.7	120.7	120.7	118.95	528
July 10, 2025	122.2	120.73	120.73	122.37	120.73	20
July 09, 2025	118	118.74	118.74	118.84	116	45
July 08, 2025	113	116.76	116.76	118.95	113	159
July 07, 2025	114.39	113.52	113.52	115.8	113.36	145
July 03, 2025	114.61	113.74	113.74	115.34	113.06	44
July 02, 2025	112.1	114.1	114.1	116.47	111.75	145
July 01, 2025	110.85	113.59	113.59	113.59	109	30
June 30, 2025	112.12	113.8	113.8	115.35	110.91	388
June 27, 2025	111.99	112.91	112.91	112.91	108.49	558
June 26, 2025	112	108.19	108.19	112	106.65	876
June 25, 2025	109.67	108.05	108.05	109.67	106.16	830
June 24, 2025	107.72	111.71	111.71	111.95	106.58	289
June 23, 2025	103.44	103.43	103.43	105.24	102.5	74
June 20, 2025	106.18	101.82	104.73	106.18	101.82	23
June 18, 2025	103.95	104.76	104.76	105.96	103.9	300
June 17, 2025	104.53	105.61	105.61	105.61	104.48	22
June 16, 2025	108.34	105.87	105.87	108.34	104.88	444
June 13, 2025	106.01	106.33	106.33	108.17	105.46	407
June 12, 2025	110.75	108.9	108.9	111	108.9	302
June 11, 2025	117	112.56	112.56	118.79	112	591
June 10, 2025	117.03	117.65	117.65	118.36	117	28
June 09, 2025	115.5	115.03	115.03	117.02	114.45	64
June 06, 2025	118.62	113.65	113.65	118.94	113.63	50
June 05, 2025	117.48	117.66	117.66	119.3	116.77	169
June 04, 2025	121.51	118.83	118.83	121.77	118.83	21
June 03, 2025	116.97	119.69	121.1	121.1	116.1	121
June 02, 2025	112.26	114.72	114.72	115.63	111.81	63
May 30, 2025	113.81	114.17	114.17	114.46	111.78	107
May 29, 2025	119.94	115.26	115.26	119.94	115.26	52
May 28, 2025	116.84	116.56	116.56	117.22	116.43	158
May 27, 2025	115.21	117.9	117.9	117.9	114.2	384
May 23, 2025	114	111.52	111.52	114.9	111.51	131
May 22, 2025	117.28	115.84	115.84	118.24	114.01	222

Impinj, Inc. (0J9J.L) LSE