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 |
| Feb 14, 2024 | $88.00 | $89.12 | $86.38 | $87.86 | 851 875 |
| Feb 13, 2024 | $96.38 | $101.87 | $86.50 | $86.99 | 1 007 322 |
| Feb 12, 2024 | $102.44 | $104.19 | $102.38 | $103.63 | 252 455 |
| Feb 09, 2024 | $101.16 | $103.17 | $101.16 | $102.82 | 174 521 |
| Feb 08, 2024 | $99.81 | $101.72 | $99.63 | $101.01 | 184 503 |
| Feb 07, 2024 | $99.61 | $100.95 | $99.20 | $100.03 | 155 970 |
| Feb 06, 2024 | $98.34 | $100.11 | $98.34 | $99.78 | 194 233 |
| Feb 05, 2024 | $98.12 | $98.60 | $97.00 | $97.64 | 161 209 |
| Feb 02, 2024 | $98.14 | $99.31 | $97.31 | $98.80 | 163 577 |
| Feb 01, 2024 | $98.32 | $99.36 | $97.17 | $99.15 | 197 575 |
| Jan 31, 2024 | $99.12 | $99.70 | $97.40 | $97.89 | 222 815 |
| Jan 30, 2024 | $99.52 | $100.59 | $99.03 | $99.50 | 155 563 |
| Jan 29, 2024 | $99.08 | $100.03 | $97.44 | $99.92 | 308 609 |
| Jan 26, 2024 | $100.89 | $101.75 | $98.93 | $99.20 | 1 326 180 |
| Jan 25, 2024 | $99.97 | $102.84 | $97.56 | $100.70 | 1 637 495 |
| Jan 24, 2024 | $99.05 | $100.69 | $97.44 | $98.20 | 390 671 |
| Jan 23, 2024 | $99.99 | $101.31 | $98.90 | $98.91 | 333 826 |
| Jan 22, 2024 | $99.52 | $100.44 | $98.62 | $99.34 | 249 094 |
| Jan 19, 2024 | $99.92 | $99.96 | $96.05 | $98.63 | 254 488 |
| Jan 18, 2024 | $98.39 | $99.37 | $97.60 | $99.31 | 217 126 |
| Jan 17, 2024 | $98.01 | $98.50 | $96.40 | $97.18 | 123 046 |
| Jan 16, 2024 | $98.79 | $99.87 | $97.67 | $99.70 | 199 228 |
| Jan 12, 2024 | $101.31 | $102.07 | $99.25 | $99.50 | 152 114 |
| Jan 11, 2024 | $100.83 | $101.37 | $99.55 | $100.68 | 180 269 |
| Jan 10, 2024 | $102.17 | $102.36 | $100.61 | $100.82 | 152 572 |
