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 |
| Mar 02, 2023 | $123.33 | $127.18 | $122.80 | $127.00 | 206 109 |
| Mar 01, 2023 | $123.24 | $126.43 | $123.11 | $124.64 | 260 065 |
| Feb 28, 2023 | $122.80 | $125.32 | $122.34 | $123.24 | 207 309 |
| Feb 27, 2023 | $124.96 | $125.57 | $123.28 | $123.46 | 149 258 |
| Feb 24, 2023 | $123.43 | $124.69 | $122.36 | $124.00 | 181 508 |
| Feb 23, 2023 | $127.21 | $127.52 | $124.15 | $125.86 | 202 447 |
| Feb 22, 2023 | $126.21 | $127.53 | $124.99 | $125.70 | 225 571 |
| Feb 21, 2023 | $129.29 | $131.75 | $126.06 | $126.10 | 310 650 |
| Feb 17, 2023 | $132.37 | $132.76 | $129.07 | $131.17 | 344 025 |
| Feb 16, 2023 | $131.21 | $134.81 | $129.58 | $133.51 | 477 692 |
| Feb 15, 2023 | $125.12 | $131.11 | $124.81 | $131.10 | 644 466 |
| Feb 14, 2023 | $110.87 | $126.69 | $110.87 | $125.55 | 851 265 |
| Feb 13, 2023 | $111.07 | $114.09 | $110.47 | $112.54 | 416 091 |
| Feb 10, 2023 | $110.67 | $112.18 | $110.13 | $111.56 | 203 659 |
| Feb 09, 2023 | $113.44 | $113.75 | $110.93 | $111.52 | 173 396 |
| Feb 08, 2023 | $112.77 | $114.06 | $111.85 | $112.39 | 138 459 |
| Feb 07, 2023 | $112.82 | $114.29 | $111.57 | $113.97 | 231 474 |
| Feb 06, 2023 | $114.00 | $114.62 | $112.38 | $113.24 | 177 686 |
| Feb 03, 2023 | $114.56 | $116.65 | $114.56 | $115.23 | 182 715 |
| Feb 02, 2023 | $116.07 | $118.52 | $115.70 | $116.36 | 225 091 |
| Feb 01, 2023 | $112.32 | $115.29 | $111.52 | $114.80 | 294 802 |
| Jan 31, 2023 | $110.00 | $112.28 | $110.00 | $112.10 | 225 112 |
| Jan 30, 2023 | $110.67 | $111.54 | $109.62 | $109.87 | 168 091 |
| Jan 27, 2023 | $110.48 | $111.65 | $110.12 | $111.45 | 139 671 |
| Jan 26, 2023 | $110.96 | $111.69 | $110.14 | $110.87 | 109 893 |
