Impinj Inc (27J.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| May 08, 2024 | 151.60 | 151.60 | 150.70 | 150.70 | 150.70 | - |
| May 07, 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
| May 06, 2024 | 148.10 | 148.10 | 146.20 | 146.20 | 146.20 | - |
| May 03, 2024 | 146.05 | 147.10 | 145.90 | 147.10 | 147.10 | - |
| May 02, 2024 | 143.65 | 147.00 | 143.65 | 147.00 | 147.00 | - |
| Apr 30, 2024 | 144.35 | 147.85 | 144.35 | 147.85 | 147.85 | - |
| Apr 29, 2024 | 139.40 | 146.20 | 139.40 | 146.20 | 146.20 | 50 |
| Apr 26, 2024 | 142.45 | 145.90 | 142.45 | 145.90 | 145.90 | 10 |
| Apr 25, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| Apr 24, 2024 | 113.85 | 116.55 | 113.35 | 113.35 | 113.35 | - |
| Apr 23, 2024 | 111.15 | 114.55 | 111.15 | 114.55 | 114.55 | - |
| Apr 22, 2024 | 107.90 | 108.55 | 107.90 | 108.55 | 108.55 | - |
| Apr 19, 2024 | 111.85 | 111.85 | 106.90 | 107.55 | 107.55 | 17 |
| Apr 18, 2024 | 111.45 | 113.40 | 111.45 | 113.40 | 113.40 | - |
| Apr 17, 2024 | 112.45 | 112.60 | 110.80 | 110.90 | 110.90 | - |
| Apr 16, 2024 | 109.75 | 112.90 | 109.75 | 112.90 | 112.90 | - |
| Apr 15, 2024 | 111.40 | 111.40 | 109.95 | 111.00 | 111.00 | - |
| Apr 12, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Apr 11, 2024 | 113.00 | 114.50 | 112.70 | 114.50 | 114.50 | - |
| Apr 10, 2024 | 113.55 | 113.55 | 111.85 | 112.60 | 112.60 | - |
| Apr 09, 2024 | 113.15 | 115.50 | 113.15 | 115.50 | 115.50 | - |
| Apr 08, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| Apr 05, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| Apr 04, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| Apr 03, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| Apr 02, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Mar 28, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| Mar 27, 2024 | 115.50 | 116.80 | 115.50 | 116.55 | 116.55 | - |
| Mar 26, 2024 | 117.00 | 117.00 | 115.70 | 115.70 | 115.70 | - |
| Mar 25, 2024 | 115.65 | 116.80 | 115.65 | 116.80 | 116.80 | - |
| Mar 22, 2024 | 114.55 | 117.20 | 114.55 | 116.85 | 116.85 | - |
| Mar 21, 2024 | 112.35 | 112.50 | 112.35 | 112.50 | 112.50 | 30 |
| Mar 20, 2024 | 108.50 | 108.95 | 108.10 | 108.10 | 108.10 | 15 |
| Mar 19, 2024 | 110.65 | 111.00 | 108.00 | 109.70 | 109.70 | 239 |
| Mar 18, 2024 | 111.60 | 112.50 | 111.35 | 111.95 | 111.95 | - |
| Mar 15, 2024 | 112.55 | 112.70 | 112.55 | 112.70 | 112.70 | - |
| Mar 14, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Mar 13, 2024 | 105.15 | 105.15 | 101.95 | 102.45 | 102.45 | - |
| Mar 12, 2024 | 105.40 | 105.60 | 104.05 | 105.60 | 105.60 | - |
| Mar 11, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Mar 08, 2024 | 103.75 | 105.35 | 103.75 | 105.30 | 105.30 | - |
| Mar 07, 2024 | 101.05 | 104.70 | 101.05 | 104.65 | 104.65 | - |
| Mar 06, 2024 | 101.20 | 103.75 | 101.20 | 103.10 | 103.10 | - |
| Mar 05, 2024 | 100.35 | 102.70 | 100.35 | 102.70 | 102.70 | - |
| Mar 04, 2024 | 102.10 | 102.10 | 101.00 | 101.00 | 101.00 | - |
| Mar 01, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| Feb 29, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
| Feb 28, 2024 | 94.70 | 94.70 | 94.00 | 94.00 | 94.00 | - |
| Feb 27, 2024 | 94.38 | 94.90 | 94.38 | 94.90 | 94.90 | - |
| Feb 26, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
| Feb 23, 2024 | 91.04 | 93.80 | 91.04 | 93.80 | 93.80 | - |
| Feb 22, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Feb 21, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| Feb 20, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
| Feb 19, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| Feb 16, 2024 | 97.46 | 97.46 | 94.52 | 94.88 | 94.88 | - |
| Feb 15, 2024 | 95.32 | 98.88 | 95.32 | 98.54 | 98.54 | 48 |
| Feb 14, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| Feb 13, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| Feb 12, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| Feb 09, 2024 | 96.98 | 101.95 | 96.98 | 100.70 | 100.70 | 200 |
| Feb 08, 2024 | 97.92 | 102.50 | 97.30 | 97.30 | 97.30 | 586 |
| Feb 07, 2024 | 96.36 | 98.12 | 96.36 | 98.12 | 98.12 | - |
| Feb 06, 2024 | 95.50 | 96.54 | 95.50 | 96.54 | 96.54 | - |
| Feb 05, 2024 | 92.00 | 93.92 | 92.00 | 93.92 | 93.92 | - |
| Feb 02, 2024 | 91.36 | 94.02 | 91.36 | 94.02 | 94.02 | 30 |
| Feb 01, 2024 | 89.08 | 89.66 | 89.08 | 89.34 | 89.34 | - |
| Jan 31, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| Jan 30, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
| Jan 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Jan 26, 2024 | 91.02 | 92.86 | 91.02 | 92.86 | 92.86 | - |
| Jan 25, 2024 | 92.02 | 92.02 | 91.52 | 91.52 | 91.52 | - |
| Jan 24, 2024 | 95.24 | 98.34 | 92.98 | 92.98 | 92.98 | 1 |
| Jan 23, 2024 | 90.78 | 94.24 | 90.78 | 93.60 | 93.60 | - |
| Jan 22, 2024 | 87.56 | 91.00 | 87.54 | 90.80 | 90.80 | 14 |
| Jan 19, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| Jan 18, 2024 | 82.24 | 85.24 | 82.24 | 85.20 | 85.20 | - |
| Jan 17, 2024 | 82.32 | 82.34 | 81.10 | 81.22 | 81.22 | - |
| Jan 16, 2024 | 71.40 | 73.84 | 71.40 | 73.66 | 73.66 | - |
| Jan 15, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| Jan 12, 2024 | 73.10 | 73.10 | 73.06 | 73.06 | 73.06 | - |
| Jan 11, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Jan 10, 2024 | 75.38 | 75.90 | 73.42 | 75.90 | 75.90 | - |
| Jan 09, 2024 | 75.62 | 75.62 | 74.78 | 75.22 | 75.22 | - |
| Jan 08, 2024 | 72.30 | 72.94 | 72.10 | 72.94 | 72.94 | - |
| Jan 05, 2024 | 73.00 | 73.00 | 72.52 | 72.54 | 72.54 | - |
| Jan 04, 2024 | 74.60 | 74.62 | 73.94 | 73.94 | 73.94 | - |
| Jan 03, 2024 | 77.06 | 77.06 | 74.34 | 74.34 | 74.34 | - |
| Jan 02, 2024 | 80.28 | 80.28 | 78.92 | 78.92 | 78.92 | - |
| Dec 29, 2023 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| Dec 28, 2023 | 79.22 | 80.62 | 79.22 | 80.32 | 80.32 | - |
| Dec 27, 2023 | 80.56 | 80.56 | 80.00 | 80.00 | 80.00 | - |
| Dec 22, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Dec 21, 2023 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| Dec 20, 2023 | 80.98 | 83.60 | 80.98 | 83.60 | 83.60 | 4 |
| Dec 19, 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Dec 18, 2023 | 80.06 | 80.42 | 80.06 | 80.42 | 80.42 | - |
| Dec 15, 2023 | 79.46 | 81.70 | 79.46 | 80.36 | 80.36 | 10 |
| Dec 14, 2023 | 78.42 | 79.26 | 76.68 | 76.68 | 76.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.