Impinj, Inc. (FRA:27J)
Germany
· Delayed Price · Currency is EUR 134.25
-1.35 (-1.00%)
At close: Dec 5, 2025
Impinj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.30 | 134.30 | 134.25 | 134.25 | 134.25 | -1.00% | - |
| Dec 4, 2025 | 140.20 | 140.20 | 135.60 | 135.60 | 135.60 | -5.04% | - |
| Dec 3, 2025 | 143.90 | 143.90 | 142.80 | 142.80 | 142.80 | 2.33% | - |
| Dec 2, 2025 | 139.15 | 139.55 | 139.15 | 139.55 | 139.55 | -3.12% | - |
| Dec 1, 2025 | 145.55 | 145.55 | 142.30 | 144.05 | 144.05 | -2.27% | 181 |
| Nov 28, 2025 | 153.20 | 153.20 | 147.40 | 147.40 | 147.40 | -0.64% | 2 |
| Nov 27, 2025 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 2.45% | - |
| Nov 26, 2025 | 142.80 | 144.80 | 142.80 | 144.80 | 144.80 | -2.10% | - |
| Nov 25, 2025 | 135.80 | 147.90 | 135.80 | 147.90 | 147.90 | 9.64% | 95 |
| Nov 24, 2025 | 133.50 | 134.90 | 133.50 | 134.90 | 134.90 | 5.89% | - |
| Nov 21, 2025 | 127.55 | 127.55 | 127.40 | 127.40 | 127.40 | -3.92% | - |
| Nov 20, 2025 | 131.25 | 132.60 | 131.25 | 132.60 | 132.60 | 5.70% | - |
| Nov 19, 2025 | 124.45 | 125.45 | 124.45 | 125.45 | 125.45 | 2.62% | - |
| Nov 18, 2025 | 123.20 | 123.20 | 122.25 | 122.25 | 122.25 | 1.88% | - |
| Nov 17, 2025 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | - | 87 |
| Nov 14, 2025 | 122.25 | 122.25 | 120.00 | 120.00 | 120.00 | -5.03% | - |
| Nov 13, 2025 | 131.75 | 131.75 | 126.35 | 126.35 | 126.35 | -5.64% | - |
| Nov 12, 2025 | 134.00 | 134.00 | 133.90 | 133.90 | 133.90 | -0.22% | - |
| Nov 11, 2025 | 138.25 | 138.25 | 134.20 | 134.20 | 134.20 | -7.51% | - |
| Nov 10, 2025 | 140.20 | 145.10 | 140.20 | 145.10 | 145.10 | 4.09% | - |
| Nov 7, 2025 | 146.30 | 146.30 | 139.40 | 139.40 | 139.40 | -9.33% | - |
| Nov 6, 2025 | 159.00 | 159.00 | 153.75 | 153.75 | 153.75 | 0.62% | 10 |
| Nov 5, 2025 | 151.85 | 152.80 | 151.85 | 152.80 | 152.80 | -6.83% | - |
| Nov 4, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.74% | 10 |
| Nov 3, 2025 | 174.70 | 174.70 | 166.90 | 166.90 | 166.90 | -4.44% | 173 |
| Oct 31, 2025 | 178.20 | 178.55 | 174.65 | 174.65 | 174.65 | -7.13% | 24 |
| Oct 30, 2025 | 185.65 | 188.05 | 185.65 | 188.05 | 188.05 | -9.15% | - |
| Oct 29, 2025 | 203.10 | 207.00 | 200.00 | 207.00 | 207.00 | 3.40% | 6 |
| Oct 28, 2025 | 202.00 | 202.00 | 200.20 | 200.20 | 200.20 | -0.99% | - |
| Oct 27, 2025 | 201.10 | 202.20 | 201.10 | 202.20 | 202.20 | -2.08% | - |
| Oct 24, 2025 | 207.80 | 207.80 | 206.50 | 206.50 | 206.50 | 11.71% | - |
| Oct 23, 2025 | 173.85 | 184.85 | 173.85 | 184.85 | 184.85 | 7.82% | 6 |
| Oct 22, 2025 | 172.25 | 172.25 | 171.45 | 171.45 | 171.45 | 0.26% | - |
| Oct 21, 2025 | 174.10 | 174.10 | 171.00 | 171.00 | 171.00 | -2.51% | - |
| Oct 20, 2025 | 177.00 | 177.00 | 175.40 | 175.40 | 175.40 | 2.87% | 150 |
| Oct 17, 2025 | 169.70 | 170.50 | 169.70 | 170.50 | 170.50 | 0.71% | - |
| Oct 16, 2025 | 170.10 | 170.10 | 169.30 | 169.30 | 169.30 | -1.43% | - |
| Oct 15, 2025 | 170.35 | 171.75 | 170.35 | 171.75 | 171.75 | 5.34% | - |
| Oct 14, 2025 | 167.40 | 167.40 | 163.05 | 163.05 | 163.05 | -1.00% | - |
| Oct 13, 2025 | 160.90 | 164.70 | 160.90 | 164.70 | 164.70 | -5.26% | - |
| Oct 10, 2025 | 177.20 | 177.20 | 173.85 | 173.85 | 173.85 | -3.26% | - |
| Oct 9, 2025 | 183.80 | 184.10 | 179.70 | 179.70 | 179.70 | 9.31% | 12 |
| Oct 8, 2025 | 165.50 | 165.50 | 164.40 | 164.40 | 164.40 | 0.31% | - |
| Oct 7, 2025 | 165.80 | 165.80 | 163.90 | 163.90 | 163.90 | 1.45% | - |
| Oct 6, 2025 | 158.05 | 161.70 | 158.05 | 161.55 | 161.55 | 0.97% | 5 |
| Oct 3, 2025 | 155.65 | 160.00 | 155.65 | 160.00 | 160.00 | 4.51% | 118 |
| Oct 2, 2025 | 151.25 | 153.10 | 151.25 | 153.10 | 153.10 | 4.58% | - |
| Oct 1, 2025 | 152.20 | 152.20 | 146.40 | 146.40 | 146.40 | -2.47% | - |
| Sep 30, 2025 | 152.85 | 152.85 | 150.10 | 150.10 | 150.10 | 0.67% | - |
| Sep 29, 2025 | 150.15 | 150.15 | 149.10 | 149.10 | 149.10 | -0.50% | - |
| Sep 26, 2025 | 152.05 | 155.30 | 149.85 | 149.85 | 149.85 | -3.54% | 66 |
| Sep 25, 2025 | 156.50 | 156.50 | 155.35 | 155.35 | 155.35 | -0.96% | 20 |
| Sep 24, 2025 | 156.30 | 156.85 | 156.30 | 156.85 | 156.85 | -0.29% | 15 |
| Sep 23, 2025 | 161.10 | 161.10 | 157.30 | 157.30 | 157.30 | -3.62% | 20 |
| Sep 22, 2025 | 162.25 | 163.20 | 162.25 | 163.20 | 163.20 | -0.24% | 10 |
| Sep 19, 2025 | 165.55 | 165.55 | 163.60 | 163.60 | 163.60 | -0.09% | - |
| Sep 18, 2025 | 162.55 | 163.75 | 162.55 | 163.75 | 163.75 | 1.83% | - |
| Sep 17, 2025 | 162.70 | 162.70 | 160.80 | 160.80 | 160.80 | 2.32% | - |
| Sep 16, 2025 | 161.55 | 161.55 | 157.15 | 157.15 | 157.15 | 2.05% | - |
| Sep 15, 2025 | 151.85 | 154.00 | 151.85 | 154.00 | 154.00 | -0.55% | - |
| Sep 12, 2025 | 156.00 | 156.00 | 154.85 | 154.85 | 154.85 | -3.52% | - |
| Sep 11, 2025 | 161.80 | 161.80 | 160.50 | 160.50 | 160.50 | -5.11% | - |
| Sep 10, 2025 | 166.45 | 169.15 | 166.00 | 169.15 | 169.15 | 1.87% | 160 |
| Sep 9, 2025 | 169.95 | 169.95 | 166.05 | 166.05 | 166.05 | 2.00% | - |
| Sep 8, 2025 | 162.55 | 162.80 | 162.55 | 162.80 | 162.80 | 1.46% | - |
| Sep 5, 2025 | 161.15 | 161.15 | 160.45 | 160.45 | 160.45 | -0.16% | - |
| Sep 4, 2025 | 166.30 | 166.30 | 160.70 | 160.70 | 160.70 | -0.59% | - |
| Sep 3, 2025 | 158.00 | 161.65 | 158.00 | 161.65 | 161.65 | 3.72% | - |
| Sep 2, 2025 | 159.25 | 159.25 | 155.85 | 155.85 | 155.85 | -1.76% | - |
| Sep 1, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -2.25% | - |
| Aug 29, 2025 | 162.25 | 162.30 | 159.90 | 162.30 | 162.30 | 2.43% | 25 |
| Aug 28, 2025 | 159.35 | 162.50 | 157.85 | 158.45 | 158.45 | 3.02% | 23 |
| Aug 27, 2025 | 153.35 | 153.80 | 153.35 | 153.80 | 153.80 | 2.12% | - |
| Aug 26, 2025 | 150.20 | 150.60 | 150.20 | 150.60 | 150.60 | 0.77% | 5 |
| Aug 25, 2025 | 150.40 | 150.40 | 149.45 | 149.45 | 149.45 | 3.53% | - |
| Aug 22, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 3.33% | - |
| Aug 21, 2025 | 141.00 | 141.00 | 139.70 | 139.70 | 139.70 | 1.45% | - |
| Aug 20, 2025 | 141.90 | 141.90 | 137.70 | 137.70 | 137.70 | -1.64% | - |
| Aug 19, 2025 | 141.20 | 141.20 | 140.00 | 140.00 | 140.00 | 1.78% | - |
| Aug 18, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - | - |
| Aug 15, 2025 | 142.90 | 142.90 | 137.55 | 137.55 | 137.55 | -2.45% | - |
| Aug 14, 2025 | 144.30 | 144.30 | 141.00 | 141.00 | 141.00 | -2.76% | - |
| Aug 13, 2025 | 138.45 | 145.00 | 137.00 | 145.00 | 145.00 | 10.14% | 147 |
| Aug 12, 2025 | 132.20 | 132.20 | 131.65 | 131.65 | 131.65 | -0.68% | - |
| Aug 11, 2025 | 129.90 | 132.55 | 129.90 | 132.55 | 132.55 | -0.82% | - |
| Aug 8, 2025 | 135.10 | 135.10 | 133.65 | 133.65 | 133.65 | -1.26% | - |
| Aug 7, 2025 | 136.80 | 136.80 | 135.35 | 135.35 | 135.35 | -1.42% | - |
| Aug 6, 2025 | 140.45 | 142.80 | 137.30 | 137.30 | 137.30 | -0.18% | 4 |
| Aug 5, 2025 | 141.90 | 145.00 | 137.55 | 137.55 | 137.55 | 4.17% | 56 |
| Aug 4, 2025 | 132.15 | 132.15 | 132.05 | 132.05 | 132.05 | 4.55% | - |
| Aug 1, 2025 | 132.35 | 132.35 | 126.30 | 126.30 | 126.30 | -5.57% | 10 |
| Jul 31, 2025 | 125.00 | 133.75 | 125.00 | 133.75 | 133.75 | 26.48% | 55 |
| Jul 30, 2025 | 106.10 | 106.10 | 105.75 | 105.75 | 105.75 | -3.78% | - |
| Jul 29, 2025 | 108.70 | 109.90 | 108.70 | 109.90 | 109.90 | 0.09% | - |
| Jul 28, 2025 | 106.25 | 109.80 | 105.65 | 109.80 | 109.80 | 7.59% | 24 |
| Jul 25, 2025 | 102.55 | 102.55 | 101.35 | 102.05 | 102.05 | 4.39% | 20 |
| Jul 24, 2025 | 100.20 | 102.15 | 97.76 | 97.76 | 97.76 | 1.58% | 20 |
| Jul 23, 2025 | 96.18 | 96.24 | 96.18 | 96.24 | 96.24 | 3.24% | - |
| Jul 22, 2025 | 99.10 | 99.10 | 93.22 | 93.22 | 93.22 | -6.76% | - |
| Jul 21, 2025 | 102.80 | 102.80 | 99.98 | 99.98 | 99.98 | 0.20% | 10 |