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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.16	129.26	129.26	129.26	120.11	2,035
February 19, 2026	123	122.61	122.61	126	122.61	17
February 18, 2026	125.82	124.09	124.09	126.21	124.09	79
February 17, 2026	116.23	130.9	130.9	130.9	116.23	301
February 13, 2026	111.28	120.41	120.41	120.87	107.55	137
February 12, 2026	107.5	111.97	111.97	113.26	107.5	92
February 11, 2026	114.61	111.01	111.66	114.61	109	38
February 10, 2026	110.01	109.94	109.94	113.46	109.14	195
February 09, 2026	119.56	113.99	113.99	119.56	113.13	470
February 06, 2026	120.82	118.84	118.84	122.26	111.63	2,254
February 05, 2026	152.32	151.3	151.3	152.32	150.96	49
February 04, 2026	158.19	158.74	158.74	160.67	155.39	91
February 03, 2026	149	150.03	148.35	152	147.85	10
February 02, 2026	138.22	150.61	150.61	150.61	136.35	286
January 30, 2026	146.41	140.63	140.63	148.42	139.78	159
January 29, 2026	160.35	148.26	148.26	160.35	148.26	733
January 28, 2026	162.5	161	161	163.38	160.57	77
January 27, 2026	163.9	159.82	159.82	163.9	159.26	374
January 26, 2026	159.57	163.08	163.08	163.51	158	85
January 23, 2026	160.92	157.09	157.09	160.92	157.09	148
January 22, 2026	172.55	166.96	166.96	173.05	166.96	95
January 21, 2026	162.96	167.4	167.4	168	155.01	353
January 20, 2026	156.09	153.83	153.83	161.22	153.83	66
January 16, 2026	173.25	166.08	166.58	173.25	163.15	723
January 15, 2026	184.87	177.94	177.94	185.2	177.94	131
January 14, 2026	197	187.48	187.48	197	180.75	234
January 13, 2026	206.93	204.66	204.66	206.93	204.66	20
January 12, 2026	212	202.08	202.08	212	202.08	322
January 09, 2026	212	211.36	213	214.05	205.23	75
January 08, 2026	193.28	204.58	204.58	204.58	193.28	163
January 07, 2026	193.3	194	194	200.9	189.62	319
January 06, 2026	177.73	184.45	184.45	184.7	177.73	89
January 05, 2026	184.94	171.71	171.71	185.42	171.25	1,969
January 02, 2026	178.01	178.34	173.97	178.98	169.82	362
December 31, 2025	168.3	173.17	173.17	175.69	168.3	216
December 30, 2025	174.26	170.62	170.62	174.26	170.62	40
December 29, 2025	172.01	170	170	174.04	170	34
December 24, 2025	172.5	177.58	177.58	177.58	171.34	7
December 23, 2025	180.07	175.39	175.39	180.07	174.93	74
December 22, 2025	179	177.42	177.42	181.95	173.94	90
December 19, 2025	174.35	173.75	173.75	174.35	173.75	4
December 18, 2025	171.67	176.07	176.07	176.95	166.56	775
December 17, 2025	163.91	168	168	171.01	163.91	78
December 16, 2025	152.21	157.91	157.91	157.91	152.21	172
December 15, 2025	147.55	149.49	149.49	149.94	145.5	1,931
December 12, 2025	151.93	146.65	146.65	151.93	146.14	253
December 11, 2025	154	152.89	152.89	155.2	151.14	367
December 10, 2025	155.1	154.55	154.55	157.61	153.31	22
December 09, 2025	156.74	158.63	158.63	160.89	156.5	116
December 08, 2025	158.5	159.94	159.94	162.32	158.5	292
December 05, 2025	157.15	162.01	162.01	163.58	157.15	175
December 04, 2025	161.73	158.26	158.26	161.73	157.41	418
December 03, 2025	165.03	171.97	171.97	173.2	165.03	83
December 02, 2025	162.5	170.33	170.33	170.33	162.5	166
December 01, 2025	166.5	167.66	167.66	168.99	162.85	4,504
November 28, 2025	171.43	170.65	170.65	173.88	170.65	504
November 26, 2025	164.3	171.43	171.67	171.67	164	809
November 25, 2025	154.32	169.92	169.9	170.79	153.27	348
November 24, 2025	155.03	159.87	159.87	164.14	153.75	227
November 21, 2025	149.65	154.67	154.67	154.67	141.1	272

Impinj, Inc. (0J9J.L) LSE