IMPINJ(DE:27J)
€152.70+1.85 (+1.23%)
DE:27J
IMPINJ historical prices
€152.70
At close:+1.85 (+1.23%)
IMPINJ (27J) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 153.70 | 158.65 | 152.70 | 152.70 | 152.70 | +1.23% | 1 | 0.12 |
| Nov 11, 2026 | 154.00 | 154.00 | 150.85 | 150.85 | 150.85 | +1.34% | 0 | 0.00 |
| Nov 10, 2026 | 154.05 | 154.05 | 148.85 | 148.85 | 148.85 | +4.82% | 100 | 15.52 |
| Nov 09, 2026 | 158.50 | 158.50 | 152.05 | 152.05 | 152.05 | +7.08% | 35 | 5.94 |
| Nov 06, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.66% | 0 | 0.00 |
| Nov 05, 2026 | 157.10 | 157.10 | 144.40 | 144.40 | 144.40 | -12.99% | 0 | 0.00 |
| Nov 04, 2026 | 161.40 | 165.95 | 161.40 | 165.95 | 165.95 | +3.40% | 0 | 0.00 |
| Nov 03, 2026 | 163.30 | 163.30 | 160.50 | 160.50 | 160.50 | +2.13% | 0 | 0.00 |
| Nov 02, 2026 | 159.35 | 159.35 | 157.15 | 157.15 | 157.15 | +2.98% | 0 | 0.00 |
| Oct 30, 2026 | 157.25 | 157.25 | 152.60 | 152.60 | 152.60 | -7.43% | 0 | 0.00 |
| Oct 29, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | +9.24% | 0 | 0.00 |
| Oct 28, 2026 | 156.80 | 156.80 | 150.90 | 150.90 | 150.90 | +0.57% | 0 | 0.00 |
| Oct 27, 2026 | 152.40 | 152.40 | 150.05 | 150.05 | 150.05 | +3.30% | 50 | 4.34 |
| Oct 26, 2026 | 148.65 | 148.65 | 145.25 | 145.25 | 145.25 | +2.80% | 0 | 0.00 |
| Oct 23, 2026 | 143.35 | 143.35 | 141.30 | 141.30 | 141.30 | -5.64% | 0 | 0.00 |
| Oct 22, 2026 | 154.20 | 154.20 | 149.75 | 149.75 | 149.75 | -2.76% | 0 | 0.00 |
| Oct 21, 2026 | 156.95 | 156.95 | 154.00 | 154.00 | 154.00 | +3.56% | 0 | 0.00 |
| Oct 20, 2026 | 154.50 | 154.50 | 148.70 | 148.70 | 148.70 | -2.40% | 0 | 0.00 |
| Oct 19, 2026 | 156.70 | 156.70 | 152.35 | 152.35 | 152.35 | -6.73% | 0 | 0.00 |
| Oct 16, 2026 | 168.10 | 168.10 | 163.35 | 163.35 | 163.35 | +0.31% | 0 | 0.00 |
| Oct 15, 2026 | 168.25 | 168.25 | 162.85 | 162.85 | 162.85 | +3.40% | 0 | 0.00 |
| Oct 14, 2026 | 161.50 | 161.50 | 157.50 | 157.50 | 157.50 | -3.29% | 0 | 0.00 |
| Oct 13, 2026 | 167.05 | 167.05 | 162.85 | 162.85 | 162.85 | -0.55% | 0 | 0.00 |
| Oct 12, 2026 | 168.30 | 168.30 | 163.75 | 163.75 | 163.75 | +1.61% | 0 | 0.00 |
| Oct 09, 2026 | 162.75 | 162.75 | 161.15 | 161.15 | 161.15 | -0.12% | 0 | 0.00 |
| Oct 08, 2026 | 167.75 | 167.75 | 161.35 | 161.35 | 161.35 | +1.96% | 0 | 0.00 |
| Oct 07, 2026 | 161.65 | 161.65 | 158.25 | 158.25 | 158.25 | -7.94% | 0 | 0.00 |
| Oct 06, 2026 | 163.15 | 171.90 | 163.00 | 171.90 | 171.90 | +5.27% | 6 | 0.53 |
| Oct 05, 2026 | 166.85 | 166.85 | 163.30 | 163.30 | 163.30 | -0.27% | 0 | 0.00 |
| Oct 02, 2026 | 162.00 | 163.75 | 162.00 | 163.75 | 163.75 | +5.14% | 0 | 0.00 |
| Oct 01, 2026 | 158.25 | 158.25 | 155.75 | 155.75 | 155.75 | +1.96% | 0 | 0.00 |
| Sep 30, 2026 | 153.85 | 153.85 | 152.75 | 152.75 | 152.75 | +0.53% | 0 | 0.00 |
| Sep 29, 2026 | 153.25 | 153.25 | 151.95 | 151.95 | 151.95 | +1.20% | 0 | 0.00 |
| Sep 28, 2026 | 154.05 | 154.05 | 150.15 | 150.15 | 150.15 | -2.15% | 0 | 0.00 |
| Sep 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | +0.56% | 0 | 0.00 |
| Sep 24, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -2.74% | 0 | 0.00 |
| Sep 23, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.85% | 0 | 0.00 |
| Sep 22, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | +0.16% | 0 | 0.00 |
| Sep 21, 2026 | 157.10 | 158.00 | 157.10 | 158.00 | 158.00 | +2.56% | 22 | 1.92 |
| Sep 18, 2026 | 155.05 | 155.05 | 154.05 | 154.05 | 154.05 | -0.10% | 0 | 0.00 |
| Sep 17, 2026 | 154.70 | 154.70 | 154.20 | 154.20 | 154.20 | +4.65% | 0 | 0.00 |
| Sep 16, 2026 | 149.35 | 149.35 | 147.35 | 147.35 | 147.35 | +0.72% | 0 | 0.00 |
| Sep 15, 2026 | 147.45 | 147.45 | 146.30 | 146.30 | 146.30 | -0.48% | 0 | 0.00 |
| Sep 14, 2026 | 148.75 | 148.75 | 147.00 | 147.00 | 147.00 | -2.00% | 0 | 0.00 |
| Sep 11, 2026 | 147.45 | 150.00 | 147.45 | 150.00 | 150.00 | +10.29% | 0 | 0.00 |
| Sep 10, 2026 | 140.20 | 140.20 | 136.00 | 136.00 | 136.00 | -5.19% | 0 | 0.00 |
| Sep 09, 2026 | 146.75 | 149.00 | 143.45 | 143.45 | 143.45 | +0.35% | 50 | 4.41 |
| Sep 08, 2026 | 144.50 | 147.60 | 142.95 | 142.95 | 142.95 | -2.52% | 140 | 15.34 |
| Sep 07, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -0.34% | 0 | 0.00 |
| Sep 04, 2026 | 148.80 | 152.70 | 147.15 | 147.15 | 147.15 | +1.17% | 8 | 0.89 |
