NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$88.26
-1.60 (-1.78%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.39 | $90.56 | Friday, 10th May 2024 IPGP stock ended at $88.26. This is 1.78% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.04% from a day low at $87.04 to a day high of $90.56. |
| 90 days | $80.39 | $104.19 | |
| 52 weeks | $80.39 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $110.89 | $115.20 | $110.89 | $114.98 | 270 846 |
| Apr 27, 2023 | $111.05 | $111.14 | $108.51 | $110.80 | 147 292 |
| Apr 26, 2023 | $110.98 | $111.08 | $110.15 | $110.76 | 107 877 |
| Apr 25, 2023 | $113.82 | $114.01 | $110.75 | $110.77 | 135 429 |
| Apr 24, 2023 | $114.87 | $115.35 | $113.59 | $114.86 | 105 207 |
| Apr 21, 2023 | $115.36 | $115.94 | $114.32 | $115.54 | 113 573 |
| Apr 20, 2023 | $114.84 | $116.25 | $114.47 | $115.36 | 121 046 |
| Apr 19, 2023 | $113.43 | $116.00 | $113.16 | $115.43 | 213 550 |
| Apr 18, 2023 | $117.15 | $117.15 | $113.77 | $114.80 | 122 283 |
| Apr 17, 2023 | $116.03 | $116.57 | $114.98 | $116.35 | 125 518 |
| Apr 14, 2023 | $115.62 | $116.96 | $115.06 | $116.09 | 137 491 |
| Apr 13, 2023 | $116.61 | $116.85 | $115.27 | $115.93 | 164 598 |
| Apr 12, 2023 | $117.94 | $118.17 | $115.48 | $116.02 | 115 108 |
| Apr 11, 2023 | $117.02 | $117.87 | $116.39 | $116.66 | 113 833 |
| Apr 10, 2023 | $114.85 | $117.13 | $114.85 | $117.02 | 150 539 |
