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 |
| Dec 01, 2023 | $95.08 | $97.43 | $94.23 | $97.27 | 117 487 |
| Nov 30, 2023 | $96.26 | $97.01 | $94.83 | $95.76 | 129 831 |
| Nov 29, 2023 | $96.34 | $97.69 | $95.77 | $95.86 | 125 434 |
| Nov 28, 2023 | $95.29 | $95.48 | $94.36 | $95.42 | 104 717 |
| Nov 27, 2023 | $95.04 | $96.19 | $94.11 | $95.76 | 121 421 |
| Nov 24, 2023 | $95.65 | $95.91 | $95.01 | $95.31 | 56 865 |
| Nov 22, 2023 | $95.98 | $96.92 | $95.55 | $95.62 | 116 640 |
| Nov 21, 2023 | $95.71 | $95.71 | $94.59 | $94.97 | 99 824 |
| Nov 20, 2023 | $95.36 | $96.39 | $95.16 | $96.00 | 136 903 |
| Nov 17, 2023 | $95.05 | $95.32 | $93.93 | $95.13 | 188 870 |
| Nov 16, 2023 | $95.85 | $96.37 | $94.49 | $94.74 | 181 587 |
| Nov 15, 2023 | $95.38 | $98.17 | $95.38 | $96.71 | 237 562 |
| Nov 14, 2023 | $93.68 | $95.28 | $93.68 | $95.26 | 211 442 |
| Nov 13, 2023 | $90.09 | $91.41 | $89.67 | $91.30 | 156 716 |
| Nov 10, 2023 | $89.97 | $91.06 | $88.92 | $90.79 | 163 990 |
| Nov 09, 2023 | $92.24 | $92.24 | $89.22 | $89.27 | 208 162 |
| Nov 08, 2023 | $92.24 | $93.02 | $90.81 | $91.86 | 154 585 |
| Nov 07, 2023 | $91.92 | $93.09 | $91.52 | $91.81 | 347 730 |
| Nov 06, 2023 | $91.63 | $92.80 | $91.28 | $92.44 | 230 821 |
| Nov 03, 2023 | $89.25 | $92.55 | $88.29 | $91.93 | 287 791 |
| Nov 02, 2023 | $88.52 | $89.80 | $87.62 | $88.16 | 210 915 |
| Nov 01, 2023 | $86.05 | $87.05 | $84.48 | $87.02 | 527 397 |
| Oct 31, 2023 | $83.00 | $87.13 | $83.00 | $85.90 | 640 785 |
| Oct 30, 2023 | $88.95 | $88.95 | $83.20 | $83.71 | 657 122 |
| Oct 27, 2023 | $88.68 | $89.44 | $87.64 | $88.15 | 188 285 |
