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 |
| Oct 26, 2023 | $89.54 | $90.55 | $87.64 | $88.02 | 301 025 |
| Oct 25, 2023 | $91.28 | $91.44 | $89.54 | $89.56 | 187 052 |
| Oct 24, 2023 | $91.62 | $92.46 | $90.91 | $92.12 | 144 649 |
| Oct 23, 2023 | $92.42 | $95.00 | $90.97 | $91.03 | 228 873 |
| Oct 20, 2023 | $91.95 | $93.51 | $91.68 | $92.65 | 318 314 |
| Oct 19, 2023 | $93.62 | $94.74 | $91.40 | $91.86 | 180 307 |
| Oct 18, 2023 | $94.97 | $95.28 | $93.16 | $93.68 | 192 931 |
| Oct 17, 2023 | $93.93 | $96.99 | $93.93 | $96.14 | 251 170 |
| Oct 16, 2023 | $92.58 | $95.00 | $92.56 | $94.89 | 237 255 |
| Oct 13, 2023 | $93.41 | $93.65 | $92.15 | $92.26 | 193 411 |
| Oct 12, 2023 | $95.76 | $95.76 | $92.54 | $93.41 | 183 253 |
| Oct 11, 2023 | $95.99 | $96.91 | $95.21 | $95.61 | 196 631 |
| Oct 10, 2023 | $96.61 | $97.46 | $96.04 | $96.20 | 198 425 |
| Oct 09, 2023 | $95.15 | $96.44 | $94.66 | $95.53 | 145 461 |
| Oct 06, 2023 | $95.25 | $96.85 | $95.20 | $96.23 | 155 434 |
| Oct 05, 2023 | $99.29 | $99.35 | $94.90 | $95.37 | 280 235 |
| Oct 04, 2023 | $100.23 | $101.35 | $98.21 | $99.32 | 200 021 |
| Oct 03, 2023 | $100.50 | $101.39 | $99.91 | $100.32 | 136 243 |
| Oct 02, 2023 | $101.43 | $101.91 | $99.87 | $100.75 | 178 122 |
| Sep 29, 2023 | $102.86 | $103.99 | $101.42 | $101.54 | 115 790 |
| Sep 28, 2023 | $98.68 | $102.48 | $98.68 | $101.83 | 163 233 |
| Sep 27, 2023 | $97.71 | $99.12 | $97.71 | $99.07 | 140 283 |
| Sep 26, 2023 | $99.51 | $99.69 | $97.37 | $97.37 | 193 715 |
| Sep 25, 2023 | $99.57 | $100.69 | $99.57 | $99.94 | 154 359 |
| Sep 22, 2023 | $98.47 | $100.72 | $98.47 | $100.15 | 239 373 |
