NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$88.40
+0.160 (+0.181%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.53 | $91.76 | Friday, 26th Apr 2024 IPGP stock ended at $88.40. This is 0.181% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $87.82 to a day high of $89.83. |
| 90 days | $83.53 | $104.19 | |
| 52 weeks | $83.00 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $111.15 | $111.15 | $108.05 | $108.72 | 181 679 |
| Jun 02, 2023 | $111.49 | $112.77 | $110.22 | $112.61 | 132 382 |
| Jun 01, 2023 | $110.66 | $110.81 | $109.02 | $110.42 | 126 997 |
| May 31, 2023 | $112.61 | $113.71 | $109.82 | $110.47 | 318 185 |
| May 30, 2023 | $115.30 | $115.50 | $112.28 | $113.80 | 173 963 |
| May 26, 2023 | $114.34 | $115.04 | $111.80 | $114.61 | 181 251 |
| May 25, 2023 | $110.94 | $112.22 | $108.54 | $111.56 | 158 907 |
| May 24, 2023 | $112.87 | $112.87 | $108.72 | $109.81 | 172 066 |
| May 23, 2023 | $113.50 | $114.70 | $111.84 | $114.24 | 233 809 |
| May 22, 2023 | $112.37 | $113.92 | $112.37 | $113.75 | 215 701 |
| May 19, 2023 | $114.01 | $114.38 | $112.03 | $112.31 | 203 430 |
| May 18, 2023 | $113.09 | $114.20 | $112.12 | $113.35 | 183 989 |
| May 17, 2023 | $112.01 | $113.14 | $110.78 | $112.76 | 135 975 |
| May 16, 2023 | $111.85 | $113.48 | $111.07 | $111.20 | 117 605 |
| May 15, 2023 | $110.98 | $113.39 | $110.92 | $112.30 | 411 073 |
| May 12, 2023 | $110.87 | $111.70 | $109.53 | $110.53 | 132 074 |
| May 11, 2023 | $112.27 | $112.27 | $109.99 | $110.68 | 129 876 |
| May 10, 2023 | $113.60 | $113.66 | $110.74 | $112.69 | 136 010 |
| May 09, 2023 | $115.12 | $115.87 | $112.40 | $112.72 | 187 020 |
| May 08, 2023 | $117.80 | $117.80 | $115.33 | $116.40 | 158 878 |
| May 05, 2023 | $117.75 | $118.79 | $116.58 | $118.17 | 147 021 |
| May 04, 2023 | $118.31 | $118.31 | $115.80 | $116.59 | 249 492 |
| May 03, 2023 | $120.35 | $121.98 | $117.22 | $118.71 | 261 079 |
| May 02, 2023 | $122.41 | $122.50 | $116.03 | $119.69 | 259 484 |
| May 01, 2023 | $114.98 | $119.21 | $114.18 | $117.93 | 549 131 |
