NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$89.17
-0.320 (-0.358%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.39 | $91.64 | Wednesday, 8th May 2024 IPGP stock ended at $89.17. This is 0.358% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at $88.52 to a day high of $89.35. |
| 90 days | $80.39 | $104.19 | |
| 52 weeks | $80.39 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $88.52 | $89.35 | $88.52 | $89.17 | 190 509 |
| May 07, 2024 | $88.52 | $89.96 | $88.52 | $89.49 | 222 813 |
| May 06, 2024 | $87.15 | $88.41 | $87.15 | $88.37 | 163 786 |
| May 03, 2024 | $87.86 | $88.91 | $86.37 | $86.76 | 249 261 |
| May 02, 2024 | $84.33 | $86.76 | $83.68 | $86.70 | 327 232 |
| May 01, 2024 | $82.78 | $85.48 | $82.29 | $83.55 | 304 723 |
| Apr 30, 2024 | $81.30 | $87.53 | $80.39 | $83.98 | 578 091 |
| Apr 29, 2024 | $89.07 | $89.61 | $88.32 | $88.58 | 245 256 |
| Apr 26, 2024 | $88.24 | $89.83 | $87.82 | $88.40 | 244 701 |
| Apr 25, 2024 | $87.26 | $88.75 | $87.26 | $88.24 | 181 602 |
| Apr 24, 2024 | $85.59 | $88.19 | $85.59 | $88.05 | 241 617 |
| Apr 23, 2024 | $85.00 | $86.49 | $85.00 | $85.37 | 165 675 |
| Apr 22, 2024 | $84.85 | $85.58 | $84.37 | $85.10 | 156 243 |
| Apr 19, 2024 | $83.97 | $85.19 | $83.74 | $84.27 | 192 666 |
| Apr 18, 2024 | $84.23 | $85.65 | $84.23 | $84.59 | 152 305 |
| Apr 17, 2024 | $85.47 | $86.06 | $84.35 | $84.37 | 169 456 |
| Apr 16, 2024 | $84.00 | $85.77 | $83.53 | $84.84 | 191 416 |
| Apr 15, 2024 | $86.28 | $86.83 | $84.11 | $84.40 | 158 030 |
| Apr 12, 2024 | $88.85 | $88.85 | $85.73 | $85.75 | 215 593 |
| Apr 11, 2024 | $88.21 | $89.87 | $87.58 | $89.86 | 147 650 |
| Apr 10, 2024 | $88.37 | $89.54 | $86.65 | $87.67 | 175 988 |
| Apr 09, 2024 | $87.98 | $91.64 | $87.63 | $90.63 | 228 695 |
| Apr 08, 2024 | $86.60 | $87.80 | $86.60 | $87.39 | 135 815 |
| Apr 05, 2024 | $87.00 | $87.37 | $86.14 | $86.27 | 154 600 |
| Apr 04, 2024 | $89.26 | $89.37 | $87.11 | $87.25 | 157 054 |
