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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	165.11	156.79	156.79	166.02	154.02	1,719
November 06, 2025	179.94	170.23	170.23	185	169.89	236
November 05, 2025	179.1	181.6	181.6	181.6	173.48	754
November 04, 2025	186	181.88	182.29	186	178.5	154
November 03, 2025	207	190.15	190.15	207	188.08	1,344
October 31, 2025	207.01	200.65	200.65	208.23	200.65	303
October 30, 2025	220	212.21	212.21	220.57	195.92	1,191
October 29, 2025	236.25	236.6	236.6	244	235	275
October 28, 2025	236.79	236.75	236.75	240	234.89	58
October 27, 2025	238.73	231.78	231.78	238.73	231.49	74
October 24, 2025	243.5	239	239	245.76	238.19	343
October 23, 2025	207	240.51	240.11	242	202	989
October 22, 2025	195.86	201.63	201.63	205.47	195	42
October 21, 2025	202.23	201.34	201.34	202.89	198.36	533
October 20, 2025	208	206.19	206.19	208	197.46	363
October 17, 2025	200.36	200.91	200.91	200.91	190.95	59
October 16, 2025	199.57	199.32	199.32	203.11	197.86	67
October 15, 2025	201	198.32	198.32	205.01	195.5	578
October 14, 2025	189.27	191.13	191.13	193.98	189.27	14
October 13, 2025	194.36	196.11	196.11	197.02	190.5	125
October 10, 2025	205.33	189.49	188.77	207.95	185.24	1,562
October 09, 2025	213.51	205.65	205.65	215.18	205.65	950
October 08, 2025	193.27	203.66	203.66	205.68	191.76	998
October 07, 2025	198	196.49	196.49	198	194.61	40
October 06, 2025	189.76	189.76	189.76	193	189.76	38
October 03, 2025	184.83	190.28	190.28	191.94	183.27	74
October 02, 2025	179.99	181.98	181.98	183.04	179.99	220
October 01, 2025	179.51	177.06	177.06	179.51	175.08	32
September 30, 2025	182.12	174.81	174.81	182.12	174.33	30
September 29, 2025	181.76	176.33	176.33	181.76	176	37
September 26, 2025	178.21	175.4	173.48	180	173.11	264
September 25, 2025	184	176.25	176.25	184.75	176.23	609
September 24, 2025	185.86	182.89	182.89	188.98	182.89	43
September 23, 2025	194.69	187.83	188.13	194.69	186.57	84
September 22, 2025	190.08	191.86	191.86	193.62	190.08	88
September 19, 2025	192.49	193.67	193.67	193.67	192.34	246
September 18, 2025	196	195.21	195.21	197.63	191.03	11
September 17, 2025	194.49	192.52	192.52	195.51	191.58	87
September 16, 2025	194.97	188.43	186.55	194.97	185.5	64
September 15, 2025	179	186.72	186.72	186.72	178.76	91
September 12, 2025	184.82	180.45	182	184.82	179.94	97
September 11, 2025	189.3	191.29	191.29	192.32	188.42	115
September 10, 2025	198.4	195.04	195.04	200.49	194.74	862
September 09, 2025	200	195.7	193.96	200	193.12	68
September 08, 2025	192	198.46	198.46	198.46	191.26	107
September 05, 2025	189.57	190.76	190.76	192.18	187.54	492
September 04, 2025	191.34	188.16	188.16	193.6	184.75	580
September 03, 2025	186	191	191	193	186	470
September 02, 2025	181.46	181.01	180.08	184.49	180.02	121
August 29, 2025	191.01	188.57	188.57	191.48	187.1	150
August 28, 2025	186	190	190	192.26	185.37	110
August 27, 2025	179.8	187.2	187.2	188.28	177	171
August 26, 2025	175.78	177.28	177.28	178.57	174.83	55
August 22, 2025	169.67	180.73	180.61	181.37	168.1	514
August 21, 2025	164	166.5	166.5	166.9	160.08	20
August 20, 2025	166.53	164.25	164.25	166.53	160.52	846
August 19, 2025	165.5	165.88	165.88	166.62	164.15	56
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

Impinj, Inc. (0J9J.L) LSE