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 |
| Apr 06, 2023 | $112.72 | $117.00 | $112.45 | $115.46 | 221 824 |
| Apr 05, 2023 | $118.00 | $118.00 | $115.92 | $116.56 | 518 527 |
| Apr 04, 2023 | $121.25 | $122.58 | $117.39 | $118.48 | 198 592 |
| Apr 03, 2023 | $122.36 | $122.88 | $119.16 | $121.61 | 174 428 |
| Mar 31, 2023 | $121.88 | $123.44 | $121.34 | $123.31 | 165 453 |
| Mar 30, 2023 | $121.65 | $123.18 | $121.14 | $121.27 | 173 732 |
| Mar 29, 2023 | $118.45 | $121.16 | $118.14 | $120.95 | 267 465 |
| Mar 28, 2023 | $115.12 | $116.77 | $113.77 | $116.74 | 331 953 |
| Mar 27, 2023 | $117.76 | $118.52 | $114.36 | $115.03 | 176 057 |
| Mar 24, 2023 | $116.00 | $117.09 | $114.74 | $116.82 | 215 383 |
| Mar 23, 2023 | $116.74 | $119.76 | $116.23 | $116.94 | 162 267 |
| Mar 22, 2023 | $117.32 | $119.35 | $116.05 | $116.06 | 136 226 |
| Mar 21, 2023 | $118.04 | $118.54 | $116.65 | $117.70 | 150 489 |
| Mar 20, 2023 | $117.19 | $118.36 | $116.17 | $116.91 | 212 674 |
| Mar 17, 2023 | $119.12 | $119.12 | $115.52 | $116.33 | 530 473 |
| Mar 16, 2023 | $114.86 | $120.15 | $114.86 | $119.88 | 234 166 |
| Mar 15, 2023 | $116.00 | $116.97 | $113.20 | $116.22 | 250 071 |
| Mar 14, 2023 | $119.26 | $120.22 | $116.47 | $117.96 | 218 034 |
| Mar 13, 2023 | $116.59 | $118.37 | $115.72 | $116.76 | 528 409 |
| Mar 10, 2023 | $121.13 | $121.33 | $116.95 | $118.13 | 235 551 |
| Mar 09, 2023 | $122.63 | $123.79 | $120.57 | $120.79 | 252 720 |
| Mar 08, 2023 | $121.79 | $123.39 | $121.28 | $122.56 | 170 494 |
| Mar 07, 2023 | $122.70 | $123.38 | $120.20 | $121.11 | 223 243 |
| Mar 06, 2023 | $127.12 | $127.12 | $121.79 | $122.38 | 256 217 |
| Mar 03, 2023 | $127.19 | $128.00 | $125.52 | $127.12 | 268 616 |
