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 |
| Mar 21, 2024 | $89.65 | $91.50 | $89.64 | $91.02 | 184 670 |
| Mar 20, 2024 | $87.80 | $89.35 | $87.17 | $89.15 | 232 271 |
| Mar 19, 2024 | $86.09 | $87.92 | $86.09 | $87.78 | 208 431 |
| Mar 18, 2024 | $87.20 | $88.47 | $86.80 | $86.87 | 228 300 |
| Mar 15, 2024 | $86.58 | $88.02 | $86.30 | $87.24 | 816 448 |
| Mar 14, 2024 | $89.02 | $89.67 | $86.26 | $87.04 | 292 171 |
| Mar 13, 2024 | $90.11 | $90.96 | $88.21 | $89.30 | 287 511 |
| Mar 12, 2024 | $90.17 | $91.32 | $89.26 | $90.49 | 189 649 |
| Mar 11, 2024 | $89.62 | $90.85 | $89.62 | $90.28 | 187 446 |
| Mar 08, 2024 | $89.94 | $91.42 | $89.89 | $90.24 | 223 091 |
| Mar 07, 2024 | $89.54 | $90.27 | $89.21 | $89.44 | 187 875 |
| Mar 06, 2024 | $88.61 | $89.94 | $88.43 | $89.11 | 200 426 |
| Mar 05, 2024 | $87.00 | $88.29 | $87.00 | $87.99 | 273 166 |
| Mar 04, 2024 | $87.84 | $88.67 | $87.32 | $87.83 | 193 343 |
| Mar 01, 2024 | $87.00 | $88.43 | $86.60 | $87.67 | 263 909 |
| Feb 29, 2024 | $87.10 | $87.72 | $85.99 | $86.35 | 375 923 |
| Feb 28, 2024 | $85.22 | $86.83 | $85.01 | $85.66 | 265 497 |
| Feb 27, 2024 | $85.19 | $87.31 | $85.19 | $86.38 | 322 189 |
| Feb 26, 2024 | $85.60 | $86.52 | $84.59 | $85.19 | 245 480 |
| Feb 23, 2024 | $86.52 | $86.52 | $85.14 | $85.58 | 241 160 |
| Feb 22, 2024 | $87.01 | $87.69 | $86.33 | $86.54 | 201 499 |
| Feb 21, 2024 | $85.31 | $86.55 | $84.90 | $86.45 | 260 274 |
| Feb 20, 2024 | $85.68 | $86.49 | $85.44 | $86.28 | 269 137 |
| Feb 16, 2024 | $88.64 | $89.13 | $86.24 | $86.48 | 332 824 |
| Feb 15, 2024 | $87.19 | $90.05 | $87.04 | $88.99 | 459 066 |
