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 |
| Jan 09, 2024 | $101.74 | $103.39 | $101.74 | $102.09 | 159 186 |
| Jan 08, 2024 | $102.00 | $103.97 | $102.00 | $102.96 | 203 033 |
| Jan 05, 2024 | $101.28 | $102.96 | $101.28 | $101.82 | 282 022 |
| Jan 04, 2024 | $102.32 | $102.65 | $100.75 | $101.31 | 303 298 |
| Jan 03, 2024 | $104.78 | $105.00 | $102.52 | $103.35 | 158 929 |
| Jan 02, 2024 | $108.09 | $108.09 | $106.15 | $106.58 | 182 804 |
| Dec 29, 2023 | $109.70 | $110.30 | $108.35 | $108.54 | 120 639 |
| Dec 28, 2023 | $109.96 | $110.22 | $109.25 | $110.10 | 100 365 |
| Dec 27, 2023 | $110.85 | $111.09 | $110.08 | $110.34 | 89 695 |
| Dec 26, 2023 | $109.89 | $111.11 | $109.72 | $110.56 | 69 470 |
| Dec 22, 2023 | $108.56 | $110.38 | $107.97 | $109.53 | 131 877 |
| Dec 21, 2023 | $108.57 | $108.57 | $106.29 | $107.82 | 124 988 |
| Dec 20, 2023 | $108.86 | $110.58 | $107.01 | $107.03 | 210 138 |
| Dec 19, 2023 | $108.01 | $109.05 | $107.77 | $109.00 | 169 900 |
| Dec 18, 2023 | $107.84 | $107.91 | $106.04 | $106.96 | 229 285 |
| Dec 15, 2023 | $106.69 | $108.54 | $105.64 | $108.20 | 583 647 |
| Dec 14, 2023 | $103.84 | $107.47 | $103.35 | $106.50 | 355 355 |
| Dec 13, 2023 | $101.03 | $102.77 | $99.40 | $102.57 | 217 204 |
| Dec 12, 2023 | $100.64 | $100.85 | $99.52 | $100.61 | 218 055 |
| Dec 11, 2023 | $99.44 | $100.64 | $99.31 | $100.39 | 113 447 |
| Dec 08, 2023 | $99.40 | $100.71 | $98.96 | $99.42 | 141 957 |
| Dec 07, 2023 | $98.22 | $100.80 | $97.67 | $100.00 | 102 714 |
| Dec 06, 2023 | $97.49 | $99.34 | $96.75 | $98.04 | 136 130 |
| Dec 05, 2023 | $98.30 | $98.37 | $95.77 | $96.32 | 232 634 |
| Dec 04, 2023 | $96.76 | $98.69 | $96.76 | $98.53 | 175 912 |
