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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	155.31	150.95	150.95	157.55	150.95	390
November 19, 2025	143.76	149.26	149.26	149.28	143.76	557
November 18, 2025	141.88	145.42	145.42	145.42	140.15	111
November 17, 2025	141.6	143.39	143.39	144.01	140.21	184
November 14, 2025	138.71	144.94	144.94	146.52	138.71	119
November 13, 2025	150	145.64	145.64	151.99	145	71
November 12, 2025	158.24	153.21	153.21	158.24	153.21	56
November 11, 2025	157.18	156.88	156.88	159.46	155.13	60
November 10, 2025	169.68	164.32	164.32	172.54	163.14	394
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

Impinj, Inc. (0J9J.L) LSE