UK markets close in 7 hours 37 minutes

Impinj, Inc. (0J9J.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
154.53+29.57 (+23.66%)
As of 07:14PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00154.53154.53-
24 Apr 2024125.00128.20124.40124.96124.96109
23 Apr 2024120.42126.13120.42123.93123.93112
22 Apr 2024117.38118.99116.57118.46118.4633
19 Apr 2024118.58118.58116.59116.62116.621,172
18 Apr 2024119.00122.50117.36122.50122.50100
17 Apr 2024121.50124.27120.28120.28120.282
16 Apr 2024118.47120.09118.47119.93119.933
15 Apr 2024119.82120.23119.11119.11119.1169
12 Apr 2024124.52124.52119.50119.96119.9656
11 Apr 2024124.01125.08121.76125.08125.0810
10 Apr 2024120.00123.70119.99121.03121.0387
09 Apr 2024126.31127.10125.34125.44125.4480
08 Apr 2024123.23126.59122.93124.55124.55113
05 Apr 2024118.18121.63116.81121.63121.635
04 Apr 2024123.44125.00121.20121.20121.2055
03 Apr 2024------
02 Apr 2024125.05125.66123.60123.60123.6016
28 Mar 2024126.99130.24126.00127.98127.9873
27 Mar 2024127.47129.22126.74126.84126.84202
26 Mar 2024129.39129.39125.78127.70127.7038
25 Mar 2024127.14129.15126.00128.94128.94223
22 Mar 2024125.90128.20125.60127.60127.6053
21 Mar 2024126.80127.65124.39127.52127.52542
20 Mar 2024119.08123.25119.08123.25123.2559
19 Mar 2024119.75122.38117.48120.16120.16123
18 Mar 2024123.54125.78121.82122.60122.60294
15 Mar 2024121.76123.39120.29120.74120.74202
14 Mar 2024121.00131.99121.00124.00124.00741
13 Mar 2024115.05115.05112.18114.25114.25117
12 Mar 2024116.63119.00114.42116.72116.7237
11 Mar 2024114.75116.52113.46116.52116.5264
08 Mar 2024115.50116.97115.23116.50116.5070
07 Mar 2024114.60115.50114.04115.38115.3841
06 Mar 2024112.47115.04112.47113.70113.7019
05 Mar 2024109.26112.53109.11111.79111.7939
04 Mar 2024113.74113.80111.79111.79111.79132
01 Mar 2024109.60114.04109.01114.04114.04140
29 Feb 2024105.43106.60104.81106.60106.6094
28 Feb 2024101.51104.85101.51104.74104.74169
27 Feb 2024105.00110.15103.79106.93106.9376
26 Feb 2024102.87105.32101.76104.13104.13124
23 Feb 2024100.02102.28100.02102.28102.2831
22 Feb 2024103.55104.51102.72102.79102.7968
21 Feb 202498.73100.3097.7899.5099.5092
20 Feb 2024100.04102.0098.9198.9198.91120
19 Feb 2024------
16 Feb 2024105.68107.56102.98104.85104.85332
15 Feb 2024104.00107.55104.00106.78106.78546
14 Feb 2024104.64104.64101.17102.44102.44454
13 Feb 2024102.70105.91102.70104.24104.24135
12 Feb 2024108.55108.55103.85106.85106.85528
09 Feb 2024115.99119.07109.26109.26109.261,081
08 Feb 2024107.35109.14106.27107.72107.72161
07 Feb 2024106.86107.44105.71106.14106.1473
06 Feb 2024103.90106.29103.36106.14106.1450
05 Feb 202499.28102.5699.28102.56102.56468
02 Feb 202499.51100.3099.3399.3399.336
01 Feb 202498.3099.1097.0199.1099.1041
31 Jan 202498.0099.6198.0099.4199.4128
30 Jan 2024101.25102.8098.9098.9098.90230
29 Jan 2024101.79102.20100.86102.12102.12171
26 Jan 2024101.00102.58100.07101.02101.0219
25 Jan 2024104.77104.77100.19100.87100.8775
24 Jan 2024105.20105.88101.41102.42102.42232
23 Jan 2024102.65103.54100.12101.69101.69110
22 Jan 202497.10100.6996.9199.9299.9262
19 Jan 202494.7696.3893.2596.3096.30197
18 Jan 202494.5696.3892.0094.9194.91875
17 Jan 202491.8793.8087.2989.2189.212,362
16 Jan 202479.3681.4778.1881.4681.4639
15 Jan 2024------
12 Jan 202482.0782.0780.8880.9780.9782
11 Jan 202483.9283.9280.0082.0482.0472
10 Jan 202483.2885.2883.2883.7983.797
09 Jan 202483.8584.6583.8584.0684.0654
08 Jan 202480.8981.6380.8981.6381.6343
05 Jan 2024------
04 Jan 202483.3583.3583.3583.3583.358
03 Jan 202483.3884.4282.9683.0683.0630
02 Jan 202488.9388.9686.5986.7886.78208
29 Dec 202389.9291.3489.2391.1991.1923
28 Dec 202389.9091.7088.7491.1291.1231
27 Dec 2023------
22 Dec 202388.3889.1386.5988.4188.41212
21 Dec 202386.5088.2484.9885.8685.86248
20 Dec 202388.2190.7287.8387.8387.8321
19 Dec 202390.5092.0688.2189.2689.2677
18 Dec 202389.0590.0088.0188.5688.5691
15 Dec 202389.5389.9987.3087.6287.622,064
14 Dec 202387.6290.1484.9185.2885.28259
13 Dec 202380.0082.6879.6680.0980.09913
12 Dec 202383.0584.4678.6379.3079.3083
11 Dec 202382.5384.7182.5384.7184.71101
08 Dec 202382.9785.0081.8383.0883.0837
07 Dec 202382.4683.6182.0083.5483.5439
06 Dec 202383.0784.4883.0783.0883.086
05 Dec 202384.1185.4681.1981.3181.31111
04 Dec 202386.0087.4885.6285.6285.6238
01 Dec 202383.5086.1581.8786.1186.11362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...