TipRanks
Go Ultimate55% OFF

IMPINJ (0J9J) Historical Prices

GB:0J9J historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026175.90178.14169.55176.76176.76-0.03%6252.96
Oct 29, 2026196.00201.88176.49176.81176.81+1.20%2861.33
Oct 28, 2026174.00179.00171.70174.72174.72-1.45%340.15
Oct 27, 2026171.91177.75170.00177.29177.29+1.66%780.31
Oct 26, 2026167.09175.38167.09174.40174.40+5.34%510.17
Oct 23, 2026163.68165.55159.01165.55165.55-2.69%260.09
Oct 22, 2026171.00179.31168.78170.13170.13-5.93%310.09
Oct 21, 2026181.60183.45177.00180.85180.85+1.36%150.04
Oct 20, 2026172.00179.28170.00178.43178.43+1.69%1080.32
Oct 19, 2026175.39180.83171.97175.47175.47-4.42%840.25
Oct 16, 2026196.86196.86182.78183.59183.59-1.92%1520.46
Oct 15, 2026189.90189.95183.32187.19187.19+3.04%790.24
Oct 14, 2026185.23186.00177.88181.66181.66-1.84%930.28
Oct 13, 2026185.66189.34182.42185.07185.07-1.94%530.16
Oct 12, 2026188.96190.00184.60188.73188.73-0.17%410.12
Oct 09, 2026188.00189.06178.97189.06189.06+2.72%1400.42
Oct 08, 2026188.00196.86182.77184.05184.05-2.96%2820.84
Oct 07, 2026183.12192.00179.29189.67189.67+1.28%1540.46
Oct 06, 2026192.00192.00183.00187.27187.27+1.19%1320.40
Oct 05, 2026196.86196.86184.49185.06185.06-2.10%820.25
Oct 02, 2026185.50192.16185.50189.02189.02+3.30%5811.81
Oct 01, 2026180.50185.36175.34182.98182.98+0.36%1200.38
Sep 30, 2026178.50182.75176.47182.32182.32+2.95%360.11
Sep 29, 2026178.60185.00175.84177.09177.09+0.76%840.26
Sep 28, 2026177.03179.60171.13175.76175.76-3.17%6412.01
Sep 25, 2026176.58181.51176.32181.51181.51+3.82%810.25
Sep 24, 2026175.51179.71172.00174.83174.83-0.59%990.31
Sep 23, 2026177.00184.74174.45175.86175.86-4.60%820.26
Sep 22, 2026182.01187.50181.05184.34184.34+0.15%2600.83
Sep 21, 2026182.32190.00179.99184.07184.07+1.07%2,0006.97
Sep 18, 2026179.00183.00179.00182.13182.13+1.49%790.28
Sep 17, 2026184.44184.44178.00179.46179.46-1.27%1970.69
Sep 16, 2026174.44183.00170.00181.77181.77+5.12%1780.63
Sep 15, 2026172.47179.64170.77172.92172.92-2.12%590.21
Sep 14, 2026171.00182.00169.60176.67176.67-1.80%1550.55
Sep 11, 2026173.24183.00173.24179.90179.90+4.96%1600.57
Sep 10, 2026165.50173.42161.17171.40171.40+2.42%870.31
Sep 09, 2026166.99174.75166.50167.35167.35-3.00%8363.09
Sep 08, 2026175.00177.00169.26172.52172.52-0.05%2590.96
Sep 07, 2026172.61179.05170.85172.61172.61+0.00%00.00
Sep 04, 2026176.03179.05170.85172.61172.61-0.29%2961.11
Sep 03, 2026175.33177.00170.71173.12173.12-1.76%4031.55
Sep 02, 2026161.55178.57161.55176.22176.22+3.70%1490.55
Sep 01, 2026170.55173.00165.60169.93169.93+0.08%4771.82
Aug 31, 2026172.25175.69168.00169.80169.80+0.35%640.24
Aug 28, 2026163.47177.68163.47169.21169.21+2.98%7112.81
Aug 27, 2026165.20166.49159.99164.32164.32+4.24%3451.39
Aug 26, 2026166.35169.73157.25157.63157.63-3.71%8293.51
Aug 25, 2026162.00163.71156.88163.71163.71+3.61%1970.84
Aug 24, 2026165.00166.00156.98158.00158.00-3.54%500.21