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 |
| Sep 21, 2023 | $98.13 | $98.75 | $98.00 | $98.18 | 150 953 |
| Sep 20, 2023 | $100.20 | $100.86 | $99.08 | $99.21 | 124 383 |
| Sep 19, 2023 | $99.84 | $100.66 | $98.73 | $99.47 | 160 199 |
| Sep 18, 2023 | $100.00 | $100.97 | $99.75 | $100.28 | 140 288 |
| Sep 15, 2023 | $99.58 | $101.31 | $99.47 | $100.06 | 682 078 |
| Sep 14, 2023 | $100.23 | $100.75 | $99.06 | $99.86 | 331 695 |
| Sep 13, 2023 | $99.43 | $100.15 | $98.56 | $99.62 | 277 949 |
| Sep 12, 2023 | $100.08 | $100.96 | $98.99 | $99.47 | 231 897 |
| Sep 11, 2023 | $101.86 | $101.89 | $99.25 | $100.72 | 219 658 |
| Sep 08, 2023 | $103.09 | $103.94 | $101.23 | $101.55 | 138 406 |
| Sep 07, 2023 | $104.00 | $104.00 | $101.82 | $103.35 | 179 367 |
| Sep 06, 2023 | $106.41 | $107.23 | $105.13 | $105.41 | 146 944 |
| Sep 05, 2023 | $108.26 | $107.88 | $106.03 | $106.45 | 178 032 |
| Sep 01, 2023 | $108.90 | $109.05 | $107.65 | $108.11 | 184 694 |
| Aug 31, 2023 | $107.86 | $109.58 | $107.86 | $108.36 | 264 232 |
| Aug 30, 2023 | $106.79 | $108.72 | $106.41 | $107.94 | 160 405 |
| Aug 29, 2023 | $105.56 | $107.70 | $105.56 | $107.25 | 211 741 |
| Aug 28, 2023 | $102.48 | $105.94 | $102.45 | $105.65 | 200 445 |
| Aug 25, 2023 | $101.68 | $102.68 | $101.53 | $102.08 | 158 577 |
| Aug 24, 2023 | $103.53 | $104.10 | $101.72 | $101.78 | 196 972 |
| Aug 23, 2023 | $101.42 | $104.26 | $101.42 | $103.53 | 181 931 |
| Aug 22, 2023 | $99.97 | $101.95 | $99.15 | $101.49 | 235 496 |
| Aug 21, 2023 | $98.71 | $99.43 | $98.26 | $99.11 | 194 022 |
| Aug 18, 2023 | $96.09 | $99.93 | $96.09 | $99.20 | 261 413 |
| Aug 17, 2023 | $99.68 | $100.73 | $98.62 | $99.00 | 205 076 |
